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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 984 | 995 | 930 | 954 | -30 | -3% | 70,900 |
| 2017/11/14 | 1,012 | 1,020 | 983 | 984 | -41 | -4% | 66,800 |
| 2017/11/13 | 1,025 | 1,034 | 1,014 | 1,025 | -15 | -1.4% | 40,100 |
| 2017/11/10 | 1,039 | 1,052 | 1,030 | 1,040 | -3 | -0.3% | 33,400 |
| 2017/11/09 | 1,059 | 1,078 | 1,026 | 1,043 | -10 | -0.9% | 67,600 |
| 2017/11/08 | 1,040 | 1,060 | 1,039 | 1,053 | -8 | -0.8% | 67,100 |
| 2017/11/07 | 1,070 | 1,083 | 1,053 | 1,061 | +1 | +0.1% | 82,800 |
| 2017/11/06 | 1,118 | 1,122 | 1,055 | 1,060 | -82 | -7.2% | 212,000 |
| 2017/11/02 | 1,223 | 1,230 | 1,115 | 1,142 | -68 | -5.6% | 288,600 |
| 2017/11/01 | 1,256 | 1,320 | 1,209 | 1,210 | -286 | -19.1% | 575,000 |
| 2017/10/31 | 1,481 | 1,499 | 1,421 | 1,496 | -14 | -0.9% | 120,800 |
| 2017/10/30 | 1,468 | 1,533 | 1,456 | 1,510 | +55 | +3.8% | 166,100 |
| 2017/10/27 | 1,408 | 1,462 | 1,385 | 1,455 | +57 | +4.1% | 144,200 |
| 2017/10/26 | 1,452 | 1,490 | 1,376 | 1,398 | -64 | -4.4% | 246,800 |
| 2017/10/25 | 1,420 | 1,585 | 1,366 | 1,462 | +57 | +4.1% | 849,200 |
| 2017/10/24 | 1,378 | 1,408 | 1,354 | 1,405 | +15 | +1.1% | 70,800 |
| 2017/10/23 | 1,419 | 1,425 | 1,364 | 1,390 | -9 | -0.6% | 57,800 |
| 2017/10/20 | 1,395 | 1,410 | 1,354 | 1,399 | -32 | -2.2% | 103,400 |
| 2017/10/19 | 1,423 | 1,600 | 1,389 | 1,431 | +38 | +2.7% | 290,500 |
| 2017/10/18 | 1,372 | 1,440 | 1,372 | 1,393 | +4 | +0.3% | 75,500 |
| 2017/10/17 | 1,375 | 1,420 | 1,346 | 1,389 | -15 | -1.1% | 75,900 |
| 2017/10/16 | 1,343 | 1,468 | 1,343 | 1,404 | +31 | +2.3% | 91,600 |
| 2017/10/13 | 1,379 | 1,396 | 1,365 | 1,373 | -36 | -2.6% | 48,500 |
| 2017/10/12 | 1,395 | 1,439 | 1,350 | 1,409 | +28 | +2% | 85,000 |
| 2017/10/11 | 1,347 | 1,385 | 1,333 | 1,381 | +34 | +2.5% | 34,000 |
| 2017/10/10 | 1,325 | 1,415 | 1,319 | 1,347 | +44 | +3.4% | 71,900 |
| 2017/10/06 | 1,338 | 1,350 | 1,302 | 1,303 | -65 | -4.8% | 56,900 |
| 2017/10/05 | 1,404 | 1,419 | 1,314 | 1,368 | -52 | -3.7% | 91,600 |
| 2017/10/04 | 1,448 | 1,448 | 1,404 | 1,420 | -20 | -1.4% | 59,100 |
| 2017/10/03 | 1,406 | 1,484 | 1,390 | 1,440 | +36 | +2.6% | 109,900 |
| 2017/10/02 | 1,403 | 1,425 | 1,361 | 1,404 | -27 | -1.9% | 128,800 |
| 2017/09/29 | 1,494 | 1,494 | 1,380 | 1,431 | -106 | -6.9% | 259,000 |
| 2017/09/28 | 1,710 | 1,826 | 1,477 | 1,537 | -13 | -0.8% | 955,300 |
| 2017/09/27 | 1,367 | 1,550 | 1,313 | 1,550 | +300 | +24% | 802,300 |
| 2017/09/26 | 1,153 | 1,250 | 1,103 | 1,250 | +52 | +4.3% | 268,100 |
| 2017/09/25 | 1,163 | 1,312 | 1,095 | 1,198 | +185 | +18.3% | 676,100 |
| 2017/09/22 | 1,013 | 1,013 | 1,013 | 1,013 | +150 | +17.4% | 20,900 |
| 2017/09/21 | 864 | 869 | 847 | 863 | -1 | -0.1% | 14,500 |
| 2017/09/20 | 842 | 866 | 835 | 864 | +24 | +2.9% | 32,600 |
| 2017/09/19 | 834 | 848 | 815 | 840 | +36 | +4.5% | 23,300 |
| 2017/09/15 | 810 | 819 | 775 | 804 | -16 | -2% | 35,000 |
| 2017/09/14 | 850 | 850 | 803 | 820 | -15 | -1.8% | 13,400 |
| 2017/09/13 | 860 | 866 | 833 | 835 | -25 | -2.9% | 21,200 |
| 2017/09/12 | 847 | 866 | 841 | 860 | +23 | +2.7% | 19,700 |
| 2017/09/11 | 834 | 842 | 827 | 837 | +16 | +1.9% | 17,000 |
| 2017/09/08 | 800 | 825 | 800 | 821 | +21 | +2.6% | 21,000 |
| 2017/09/07 | 772 | 800 | 772 | 800 | +32 | +4.2% | 10,300 |
| 2017/09/06 | 764 | 793 | 764 | 768 | -11 | -1.4% | 18,300 |
| 2017/09/05 | 803 | 810 | 755 | 779 | -35 | -4.3% | 47,000 |
| 2017/09/04 | 805 | 814 | 778 | 814 | -3 | -0.4% | 24,100 |
1851～
1900
件表示中 / 4859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 | 113,000円 | +6.6% | +13.4% | 3.01% | 6.78倍 | 0.87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 |
| プロパティＤ | 185,300円 | +20.5% | +10.9% | 1.30% | 14.52倍 | 2.83倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| ファブリカＨＤ | 199,900円 | +5.9% | -11.3% | 1.90% | 18.51倍 | 2.95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 |
| アステリア | 61,500円 | +10.4% | +11.0% | 1.38% | 12.92倍 | 1.69倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ソルクシーズ | 40,100円 | +6.0% | +24.7% | 3.24% | 13.94倍 | 1.28倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
市場注目の銘柄
チャート関連のコラム
