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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,010 | 1,012 | 1,001 | 1,002 | ±0 | ±0% | 8,100 |
| 2024/02/22 | 1,008 | 1,018 | 1,000 | 1,002 | -4 | -0.4% | 3,700 |
| 2024/02/21 | 1,028 | 1,028 | 1,005 | 1,006 | -27 | -2.6% | 2,900 |
| 2024/02/20 | 1,038 | 1,040 | 1,033 | 1,033 | -5 | -0.5% | 1,700 |
| 2024/02/19 | 1,016 | 1,045 | 1,016 | 1,038 | +17 | +1.7% | 3,900 |
| 2024/02/16 | 1,008 | 1,021 | 1,004 | 1,021 | +26 | +2.6% | 3,000 |
| 2024/02/15 | 1,000 | 1,003 | 990 | 995 | -5 | -0.5% | 5,700 |
| 2024/02/14 | 998 | 1,007 | 998 | 1,000 | +1 | +0.1% | 1,900 |
| 2024/02/13 | 1,010 | 1,015 | 999 | 999 | ±0 | ±0% | 8,100 |
| 2024/02/09 | 1,014 | 1,015 | 999 | 999 | -15 | -1.5% | 8,800 |
| 2024/02/08 | 1,023 | 1,023 | 1,011 | 1,014 | -6 | -0.6% | 3,100 |
| 2024/02/07 | 1,028 | 1,032 | 1,015 | 1,020 | -11 | -1.1% | 4,400 |
| 2024/02/06 | 1,062 | 1,062 | 1,028 | 1,031 | -59 | -5.4% | 24,500 |
| 2024/02/05 | 1,079 | 1,108 | 1,079 | 1,090 | -21 | -1.9% | 6,500 |
| 2024/02/02 | 1,062 | 1,120 | 1,062 | 1,111 | +45 | +4.2% | 7,300 |
| 2024/02/01 | 1,094 | 1,094 | 1,061 | 1,066 | -16 | -1.5% | 4,600 |
| 2024/01/31 | 1,131 | 1,131 | 1,082 | 1,082 | -45 | -4% | 8,300 |
| 2024/01/30 | 1,143 | 1,157 | 1,126 | 1,127 | -16 | -1.4% | 21,800 |
| 2024/01/29 | 1,131 | 1,143 | 1,131 | 1,143 | +17 | +1.5% | 2,800 |
| 2024/01/26 | 1,150 | 1,150 | 1,126 | 1,126 | -24 | -2.1% | 2,400 |
| 2024/01/25 | 1,132 | 1,166 | 1,132 | 1,150 | +18 | +1.6% | 4,700 |
| 2024/01/24 | 1,122 | 1,142 | 1,122 | 1,132 | +7 | +0.6% | 5,000 |
| 2024/01/23 | 1,159 | 1,165 | 1,125 | 1,125 | -34 | -2.9% | 5,000 |
| 2024/01/22 | 1,121 | 1,160 | 1,119 | 1,159 | +38 | +3.4% | 6,300 |
| 2024/01/19 | 1,127 | 1,163 | 1,121 | 1,121 | -6 | -0.5% | 7,500 |
| 2024/01/18 | 1,142 | 1,164 | 1,110 | 1,127 | -11 | -1% | 7,800 |
| 2024/01/17 | 1,133 | 1,195 | 1,133 | 1,138 | -1 | -0.1% | 8,000 |
| 2024/01/16 | 1,153 | 1,153 | 1,139 | 1,139 | -3 | -0.3% | 5,600 |
| 2024/01/15 | 1,140 | 1,167 | 1,132 | 1,142 | +32 | +2.9% | 10,400 |
| 2024/01/12 | 1,216 | 1,219 | 1,110 | 1,110 | -106 | -8.7% | 15,700 |
| 2024/01/11 | 1,188 | 1,248 | 1,188 | 1,216 | +41 | +3.5% | 17,800 |
| 2024/01/10 | 1,252 | 1,259 | 1,174 | 1,175 | -77 | -6.2% | 9,900 |
| 2024/01/09 | 1,183 | 1,253 | 1,183 | 1,252 | +63 | +5.3% | 14,800 |
| 2024/01/05 | 1,197 | 1,205 | 1,171 | 1,189 | -16 | -1.3% | 9,400 |
| 2024/01/04 | 1,152 | 1,209 | 1,150 | 1,205 | +53 | +4.6% | 15,500 |
| 2023/12/29 | 1,119 | 1,177 | 1,119 | 1,152 | +36 | +3.2% | 17,300 |
| 2023/12/28 | 1,091 | 1,130 | 1,089 | 1,116 | +27 | +2.5% | 7,800 |
| 2023/12/27 | 1,097 | 1,097 | 1,070 | 1,089 | -10 | -0.9% | 5,700 |
| 2023/12/26 | 1,089 | 1,099 | 1,077 | 1,099 | +23 | +2.1% | 5,800 |
| 2023/12/25 | 1,100 | 1,106 | 1,070 | 1,076 | +6 | +0.6% | 15,600 |
| 2023/12/22 | 1,056 | 1,074 | 1,056 | 1,070 | +11 | +1% | 1,800 |
| 2023/12/21 | 1,041 | 1,079 | 1,041 | 1,059 | +13 | +1.2% | 6,900 |
| 2023/12/20 | 1,043 | 1,082 | 1,042 | 1,046 | +3 | +0.3% | 9,900 |
| 2023/12/19 | 1,003 | 1,060 | 1,003 | 1,043 | +33 | +3.3% | 8,900 |
| 2023/12/18 | 1,006 | 1,010 | 999 | 1,010 | ±0 | ±0% | 900 |
| 2023/12/15 | 1,019 | 1,027 | 999 | 1,010 | -11 | -1.1% | 3,200 |
| 2023/12/14 | 1,035 | 1,035 | 1,019 | 1,021 | -15 | -1.4% | 2,600 |
| 2023/12/13 | 999 | 1,048 | 999 | 1,036 | +39 | +3.9% | 7,200 |
| 2023/12/12 | 996 | 997 | 985 | 997 | +2 | +0.2% | 1,600 |
| 2023/12/11 | 994 | 999 | 985 | 995 | ±0 | ±0% | 5,500 |
51～
100
件表示中 / 4589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 | 110,100円 | +7.2% | +1.0% | 1.82% | 10.14倍 | 0.96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テンポイノベーション稼ぎ大 |
| ヒューマンＴ | 111,200円 | +16.5% | +48.0% | 0.92% | 32.73倍 | 5.32倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ゼネテック | 90,900円 | +17.7% | +278.4% | 1.08% | 47.05倍 | 5.29倍 |
|
デジタルソリューション柱。正規輸入代理店契約で３次元ＣＡＭ等販売。災害位置システム提供 |
| バルテスＨＤ | 49,200円 | +14.4% | -16.5% | 0.81% | 19.85倍 | 3.80倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| Ｊストリーム | 37,600円 | +4.0% | +21.2% | 3.72% | 25.61倍 | 0.90倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
市場注目の銘柄
チャート関連のコラム
