クラシコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,736 | 1,736 | 1,691 | 1,693 | -18 | -1.1% | 3,200 |
| 2025/08/20 | 1,781 | 1,781 | 1,705 | 1,711 | -71 | -4% | 7,800 |
| 2025/08/19 | 1,672 | 1,800 | 1,672 | 1,782 | +117 | +7% | 29,000 |
| 2025/08/18 | 1,630 | 1,689 | 1,624 | 1,665 | +26 | +1.6% | 8,300 |
| 2025/08/15 | 1,621 | 1,642 | 1,621 | 1,639 | +7 | +0.4% | 3,400 |
| 2025/08/14 | 1,643 | 1,645 | 1,632 | 1,632 | -9 | -0.5% | 3,600 |
| 2025/08/13 | 1,644 | 1,644 | 1,617 | 1,641 | ±0 | ±0% | 5,800 |
| 2025/08/12 | 1,631 | 1,641 | 1,625 | 1,641 | +10 | +0.6% | 2,900 |
| 2025/08/08 | 1,641 | 1,641 | 1,621 | 1,631 | -13 | -0.8% | 2,800 |
| 2025/08/07 | 1,650 | 1,650 | 1,625 | 1,644 | -5 | -0.3% | 1,800 |
| 2025/08/06 | 1,637 | 1,650 | 1,623 | 1,649 | +12 | +0.7% | 5,400 |
| 2025/08/05 | 1,647 | 1,647 | 1,625 | 1,637 | +2 | +0.1% | 9,200 |
| 2025/08/04 | 1,622 | 1,660 | 1,622 | 1,635 | -27 | -1.6% | 6,800 |
| 2025/08/01 | 1,677 | 1,677 | 1,645 | 1,662 | -15 | -0.9% | 2,600 |
| 2025/07/31 | 1,660 | 1,680 | 1,580 | 1,677 | +17 | +1% | 16,000 |
| 2025/07/30 | 1,635 | 1,668 | 1,635 | 1,660 | -9 | -0.5% | 19,600 |
| 2025/07/29 | 1,629 | 1,733 | 1,578 | 1,669 | +58 | +3.6% | 133,000 |
| 2025/07/28 | 1,602 | 1,628 | 1,590 | 1,611 | +9 | +0.6% | 19,000 |
| 2025/07/25 | 1,600 | 1,605 | 1,590 | 1,602 | +2 | +0.1% | 8,900 |
| 2025/07/24 | 1,595 | 1,601 | 1,594 | 1,600 | +5 | +0.3% | 6,100 |
| 2025/07/23 | 1,555 | 1,595 | 1,555 | 1,595 | +41 | +2.6% | 6,900 |
| 2025/07/22 | 1,548 | 1,616 | 1,548 | 1,554 | +7 | +0.5% | 12,500 |
| 2025/07/18 | 1,537 | 1,547 | 1,530 | 1,547 | +17 | +1.1% | 2,400 |
| 2025/07/17 | 1,515 | 1,531 | 1,515 | 1,530 | +9 | +0.6% | 3,100 |
| 2025/07/16 | 1,527 | 1,527 | 1,507 | 1,521 | +6 | +0.4% | 2,500 |
| 2025/07/15 | 1,544 | 1,544 | 1,500 | 1,515 | -26 | -1.7% | 10,200 |
| 2025/07/14 | 1,556 | 1,565 | 1,531 | 1,541 | -14 | -0.9% | 6,100 |
| 2025/07/11 | 1,557 | 1,560 | 1,530 | 1,555 | +1 | +0.1% | 2,900 |
| 2025/07/10 | 1,555 | 1,566 | 1,550 | 1,554 | -1 | -0.1% | 3,200 |
| 2025/07/09 | 1,576 | 1,576 | 1,554 | 1,555 | -17 | -1.1% | 1,500 |
| 2025/07/08 | 1,583 | 1,585 | 1,560 | 1,572 | -9 | -0.6% | 2,700 |
| 2025/07/07 | 1,581 | 1,583 | 1,580 | 1,581 | ±0 | ±0% | 1,900 |
| 2025/07/04 | 1,566 | 1,584 | 1,566 | 1,581 | +12 | +0.8% | 2,500 |
| 2025/07/03 | 1,576 | 1,580 | 1,551 | 1,569 | +18 | +1.2% | 4,100 |
| 2025/07/02 | 1,589 | 1,589 | 1,548 | 1,551 | -39 | -2.5% | 3,100 |
| 2025/07/01 | 1,538 | 1,595 | 1,535 | 1,590 | +52 | +3.4% | 9,600 |
| 2025/06/30 | 1,517 | 1,541 | 1,517 | 1,538 | +25 | +1.7% | 5,300 |
| 2025/06/27 | 1,518 | 1,542 | 1,502 | 1,513 | -12 | -0.8% | 6,000 |
| 2025/06/26 | 1,532 | 1,544 | 1,515 | 1,525 | +14 | +0.9% | 1,500 |
| 2025/06/25 | 1,526 | 1,560 | 1,506 | 1,511 | -47 | -3% | 7,700 |
| 2025/06/24 | 1,544 | 1,560 | 1,540 | 1,558 | +14 | +0.9% | 6,900 |
| 2025/06/23 | 1,578 | 1,578 | 1,515 | 1,544 | -34 | -2.2% | 20,300 |
| 2025/06/20 | 1,581 | 1,592 | 1,571 | 1,578 | -3 | -0.2% | 5,800 |
| 2025/06/19 | 1,607 | 1,607 | 1,581 | 1,581 | -26 | -1.6% | 3,600 |
| 2025/06/18 | 1,585 | 1,608 | 1,572 | 1,607 | +23 | +1.5% | 29,500 |
| 2025/06/17 | 1,629 | 1,629 | 1,580 | 1,584 | -45 | -2.8% | 22,400 |
| 2025/06/16 | 1,608 | 1,629 | 1,581 | 1,629 | +191 | +13.3% | 79,100 |
| 2025/06/13 | 1,487 | 1,519 | 1,431 | 1,438 | -27 | -1.8% | 12,700 |
| 2025/06/12 | 1,489 | 1,489 | 1,465 | 1,465 | -23 | -1.5% | 1,100 |
| 2025/06/11 | 1,495 | 1,495 | 1,480 | 1,488 | -4 | -0.3% | 2,000 |
1～
50
件表示中 / 746件
類似銘柄と比較する
現在ご覧いただいている「クラシコム」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 |
|---|---|---|---|---|---|---|---|---|
| クラシコム | 169,300円 | +20.1% | -13.0% | 2.19% | 19.20倍 | 2.52倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| バルニバーヒ | 115,000円 | +8.5% | +36.7% | 0.65% | 20.32倍 | 2.19倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ジーフット | 29,600円 | 0.0% | - | 0.00% | 1286.96倍 | -1.19倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| メディ一光 | 330,000円 | +8.5% | +4.6% | 3.64% | 9.94倍 | 0.88倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| ＡＰＨＤ | 94,400円 | -5.1% | +50.2% | 0.00% | 18.57倍 | -8.51倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
市場注目の銘柄
チャート関連のコラム
