クロップスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,155 | 1,160 | 1,121 | 1,140 | -7 | -0.6% | 5,800 |
| 2025/06/12 | 1,153 | 1,159 | 1,140 | 1,147 | -6 | -0.5% | 3,900 |
| 2025/06/11 | 1,145 | 1,153 | 1,145 | 1,153 | +8 | +0.7% | 1,200 |
| 2025/06/10 | 1,129 | 1,155 | 1,113 | 1,145 | +16 | +1.4% | 7,300 |
| 2025/06/09 | 1,131 | 1,131 | 1,110 | 1,129 | -18 | -1.6% | 3,000 |
| 2025/06/06 | 1,109 | 1,147 | 1,100 | 1,147 | +36 | +3.2% | 6,500 |
| 2025/06/05 | 1,094 | 1,111 | 1,094 | 1,111 | +13 | +1.2% | 2,400 |
| 2025/06/04 | 1,082 | 1,100 | 1,082 | 1,098 | +10 | +0.9% | 2,200 |
| 2025/06/03 | 1,094 | 1,094 | 1,072 | 1,088 | -6 | -0.5% | 6,500 |
| 2025/06/02 | 1,100 | 1,100 | 1,083 | 1,094 | -8 | -0.7% | 500 |
| 2025/05/30 | 1,107 | 1,107 | 1,100 | 1,102 | -13 | -1.2% | 500 |
| 2025/05/29 | 1,075 | 1,115 | 1,075 | 1,115 | +21 | +1.9% | 7,300 |
| 2025/05/28 | 1,073 | 1,094 | 1,064 | 1,094 | +22 | +2.1% | 3,500 |
| 2025/05/27 | 1,043 | 1,073 | 1,043 | 1,072 | -1 | -0.1% | 2,600 |
| 2025/05/26 | 1,059 | 1,073 | 1,044 | 1,073 | +14 | +1.3% | 1,800 |
| 2025/05/23 | 1,056 | 1,068 | 1,054 | 1,059 | +4 | +0.4% | 3,400 |
| 2025/05/22 | 1,034 | 1,055 | 1,034 | 1,055 | -6 | -0.6% | 500 |
| 2025/05/21 | 1,071 | 1,071 | 1,057 | 1,061 | -5 | -0.5% | 900 |
| 2025/05/20 | 1,060 | 1,076 | 1,046 | 1,066 | +6 | +0.6% | 3,000 |
| 2025/05/19 | 1,088 | 1,088 | 1,030 | 1,060 | -28 | -2.6% | 2,300 |
| 2025/05/16 | 1,050 | 1,088 | 1,046 | 1,088 | +30 | +2.8% | 1,400 |
| 2025/05/15 | 1,060 | 1,077 | 1,030 | 1,058 | -2 | -0.2% | 4,100 |
| 2025/05/14 | 1,099 | 1,109 | 1,050 | 1,060 | ±0 | ±0% | 31,000 |
| 2025/05/13 | 1,028 | 1,100 | 1,028 | 1,060 | +33 | +3.2% | 20,700 |
| 2025/05/12 | 1,031 | 1,031 | 1,015 | 1,027 | +8 | +0.8% | 5,100 |
| 2025/05/09 | 1,015 | 1,023 | 1,005 | 1,019 | +4 | +0.4% | 4,500 |
| 2025/05/08 | 1,014 | 1,019 | 1,012 | 1,015 | -3 | -0.3% | 2,200 |
| 2025/05/07 | 1,017 | 1,020 | 1,017 | 1,018 | +4 | +0.4% | 3,900 |
| 2025/05/02 | 1,007 | 1,014 | 1,007 | 1,014 | +2 | +0.2% | 1,700 |
| 2025/05/01 | 1,005 | 1,012 | 1,005 | 1,012 | +5 | +0.5% | 1,100 |
| 2025/04/30 | 1,002 | 1,010 | 1,002 | 1,007 | +3 | +0.3% | 1,500 |
| 2025/04/28 | 987 | 1,007 | 987 | 1,004 | +4 | +0.4% | 2,300 |
| 2025/04/25 | 1,007 | 1,007 | 988 | 1,000 | -1 | -0.1% | 2,000 |
| 2025/04/24 | 1,010 | 1,010 | 991 | 1,001 | -1 | -0.1% | 3,100 |
| 2025/04/23 | 984 | 1,010 | 974 | 1,002 | +24 | +2.5% | 11,600 |
| 2025/04/22 | 983 | 983 | 974 | 978 | -5 | -0.5% | 1,700 |
| 2025/04/21 | 974 | 983 | 974 | 983 | +1 | +0.1% | 1,700 |
| 2025/04/18 | 974 | 982 | 961 | 982 | +6 | +0.6% | 5,600 |
| 2025/04/17 | 976 | 976 | 976 | 976 | -7 | -0.7% | 100 |
| 2025/04/16 | 954 | 987 | 954 | 983 | +14 | +1.4% | 3,400 |
| 2025/04/15 | 958 | 969 | 958 | 969 | +11 | +1.1% | 3,200 |
| 2025/04/14 | 952 | 958 | 950 | 958 | +2 | +0.2% | 3,800 |
| 2025/04/11 | 951 | 956 | 940 | 956 | +5 | +0.5% | 7,600 |
| 2025/04/10 | 932 | 956 | 932 | 951 | +27 | +2.9% | 3,700 |
| 2025/04/09 | 926 | 932 | 910 | 924 | -17 | -1.8% | 6,100 |
| 2025/04/08 | 933 | 941 | 932 | 941 | +23 | +2.5% | 4,500 |
| 2025/04/07 | 921 | 923 | 904 | 918 | -24 | -2.5% | 10,900 |
| 2025/04/04 | 950 | 950 | 922 | 942 | -8 | -0.8% | 15,100 |
| 2025/04/03 | 950 | 957 | 943 | 950 | -1 | -0.1% | 8,800 |
| 2025/04/02 | 960 | 967 | 951 | 951 | -10 | -1% | 13,000 |
1～
50
件表示中 / 4857件
類似銘柄と比較する
現在ご覧いただいている「クロップス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クロップス | 114,000円 | +6.6% | +13.4% | 2.98% | 6.84倍 | 0.88倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| サスメド | 66,400円 | +40.1% | - | 0.00% | - | 2.59倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| エックスネット | 135,000円 | +5.7% | +13.1% | 3.33% | 8.96倍 | 1.93倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| ファブリカＨＤ | 199,300円 | +5.9% | -11.3% | 1.91% | 18.46倍 | 2.94倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| ＰＣＩＨＤ | 107,200円 | +112.4% | - | 4.10% | 8.49倍 | 1.18倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
市場注目の銘柄
チャート関連のコラム
