クラシルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/30 | 1,088 | 1,109 | 1,078 | 1,102 | -2 | -0.2% | 672,500 |
| 2026/01/29 | 1,147 | 1,148 | 1,098 | 1,104 | -65 | -5.6% | 385,800 |
| 2026/01/28 | 1,150 | 1,169 | 1,130 | 1,169 | +19 | +1.7% | 198,500 |
| 2026/01/27 | 1,179 | 1,186 | 1,139 | 1,150 | -25 | -2.1% | 239,900 |
| 2026/01/26 | 1,193 | 1,193 | 1,162 | 1,175 | -16 | -1.3% | 143,100 |
| 2026/01/23 | 1,171 | 1,217 | 1,152 | 1,191 | +21 | +1.8% | 198,600 |
| 2026/01/22 | 1,225 | 1,231 | 1,165 | 1,170 | -71 | -5.7% | 430,300 |
| 2026/01/21 | 1,237 | 1,289 | 1,232 | 1,241 | +19 | +1.6% | 634,100 |
| 2026/01/20 | 1,161 | 1,270 | 1,149 | 1,222 | +94 | +8.3% | 893,100 |
| 2026/01/19 | 1,163 | 1,163 | 1,118 | 1,128 | -37 | -3.2% | 297,600 |
| 2026/01/16 | 1,160 | 1,190 | 1,136 | 1,165 | +4 | +0.3% | 647,900 |
| 2026/01/15 | 1,130 | 1,168 | 1,125 | 1,161 | +24 | +2.1% | 177,700 |
| 2026/01/14 | 1,169 | 1,180 | 1,124 | 1,137 | -28 | -2.4% | 264,100 |
| 2026/01/13 | 1,207 | 1,211 | 1,165 | 1,165 | -31 | -2.6% | 177,300 |
| 2026/01/09 | 1,201 | 1,212 | 1,180 | 1,196 | -1 | -0.1% | 131,700 |
| 2026/01/08 | 1,183 | 1,209 | 1,178 | 1,197 | +31 | +2.7% | 147,800 |
| 2026/01/07 | 1,167 | 1,184 | 1,151 | 1,166 | -7 | -0.6% | 155,200 |
| 2026/01/06 | 1,148 | 1,191 | 1,148 | 1,173 | +28 | +2.4% | 256,800 |
| 2026/01/05 | 1,180 | 1,184 | 1,145 | 1,145 | -28 | -2.4% | 236,700 |
| 2025/12/30 | 1,214 | 1,214 | 1,170 | 1,173 | -25 | -2.1% | 210,400 |
| 2025/12/29 | 1,259 | 1,293 | 1,198 | 1,198 | -43 | -3.5% | 375,000 |
| 2025/12/26 | 1,207 | 1,255 | 1,193 | 1,241 | +64 | +5.4% | 383,500 |
| 2025/12/25 | 1,188 | 1,188 | 1,151 | 1,177 | +9 | +0.8% | 364,700 |
| 2025/12/24 | 1,164 | 1,184 | 1,159 | 1,168 | -20 | -1.7% | 290,600 |
| 2025/12/23 | 1,195 | 1,229 | 1,177 | 1,188 | -29 | -2.4% | 314,800 |
| 2025/12/22 | 1,233 | 1,244 | 1,192 | 1,217 | +12 | +1% | 478,300 |
| 2025/12/19 | 1,178 | 1,247 | 1,178 | 1,205 | +46 | +4% | 604,700 |
| 2025/12/18 | 1,188 | 1,199 | 1,158 | 1,159 | -29 | -2.4% | 411,200 |
| 2025/12/17 | 1,150 | 1,199 | 1,135 | 1,188 | +31 | +2.7% | 1,025,800 |
| 2025/12/16 | 1,192 | 1,206 | 1,157 | 1,157 | -65 | -5.3% | 133,300 |
| 2025/12/15 | 1,189 | 1,225 | 1,178 | 1,222 | +63 | +5.4% | 214,000 |
| 2025/12/12 | 1,170 | 1,189 | 1,141 | 1,159 | -26 | -2.2% | 809,800 |
| 2025/12/11 | 1,236 | 1,245 | 1,181 | 1,185 | -68 | -5.4% | 278,800 |
| 2025/12/10 | 1,220 | 1,258 | 1,204 | 1,253 | +38 | +3.1% | 311,500 |
| 2025/12/09 | 1,199 | 1,226 | 1,199 | 1,215 | +3 | +0.2% | 509,100 |
| 2025/12/08 | 1,202 | 1,223 | 1,196 | 1,212 | -12 | -1% | 181,200 |
| 2025/12/05 | 1,252 | 1,267 | 1,219 | 1,224 | -58 | -4.5% | 180,200 |
| 2025/12/04 | 1,249 | 1,300 | 1,248 | 1,282 | +44 | +3.6% | 368,600 |
| 2025/12/03 | 1,283 | 1,297 | 1,221 | 1,238 | -43 | -3.4% | 199,600 |
| 2025/12/02 | 1,341 | 1,347 | 1,281 | 1,281 | -64 | -4.8% | 205,100 |
| 2025/12/01 | 1,320 | 1,370 | 1,317 | 1,345 | +26 | +2% | 241,700 |
| 2025/11/28 | 1,325 | 1,352 | 1,311 | 1,319 | +7 | +0.5% | 130,700 |
| 2025/11/27 | 1,313 | 1,332 | 1,306 | 1,312 | ±0 | ±0% | 146,900 |
| 2025/11/26 | 1,322 | 1,352 | 1,310 | 1,312 | -24 | -1.8% | 159,500 |
| 2025/11/25 | 1,403 | 1,405 | 1,316 | 1,336 | -84 | -5.9% | 242,000 |
| 2025/11/21 | 1,378 | 1,420 | 1,342 | 1,420 | +98 | +7.4% | 247,800 |
| 2025/11/20 | 1,316 | 1,355 | 1,307 | 1,322 | -24 | -1.8% | 109,400 |
| 2025/11/19 | 1,384 | 1,409 | 1,342 | 1,346 | -34 | -2.5% | 176,300 |
| 2025/11/18 | 1,380 | 1,395 | 1,349 | 1,380 | ±0 | ±0% | 136,500 |
| 2025/11/17 | 1,388 | 1,391 | 1,335 | 1,380 | -48 | -3.4% | 223,500 |
1～
50
件表示中 / 270件
類似銘柄と比較する
現在ご覧いただいている「クラシル」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 |
|---|---|---|---|---|---|---|---|---|
| クラシル | 110,200円 | +30.8% | +28.8% | 0.00% | 20.31倍 | 3.96倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| ＫＮＴＣＴ | 174,300円 | +8.6% | +7.7% | 0.00% | 7.00倍 | 4.01倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
| アンビス | 47,700円 | +5.1% | -48.0% | 0.84% | 22.16倍 | 1.29倍 |
|
全国的に有料老人ホーム「医心館」を展開。がん末期や難病の利用者に対する訪問看護が収益柱 |
| ワールドＨＤ | 252,700円 | +16.2% | +9.4% | 4.20% | 8.39倍 | 0.99倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| ポラリスＨＤ | 18,500円 | +67.1% | +32.1% | 2.16% | 16.64倍 | 1.51倍 |
|
「ＫＯＫＯＨＯＴＥＬ」を国内で展開。海外はフィリピンでホテル運営。スターアジア傘下 |
市場注目の銘柄
チャート関連のコラム
