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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 1,489 | 1,533 | 1,468 | 1,493 | +74 | +5.2% | 51,900 |
| 2023/10/17 | 1,446 | 1,447 | 1,402 | 1,419 | +8 | +0.6% | 22,900 |
| 2023/10/16 | 1,415 | 1,450 | 1,404 | 1,411 | -4 | -0.3% | 18,100 |
| 2023/10/13 | 1,407 | 1,428 | 1,402 | 1,415 | -11 | -0.8% | 15,100 |
| 2023/10/12 | 1,431 | 1,434 | 1,403 | 1,426 | -6 | -0.4% | 9,800 |
| 2023/10/11 | 1,460 | 1,460 | 1,432 | 1,432 | -17 | -1.2% | 7,900 |
| 2023/10/10 | 1,446 | 1,459 | 1,426 | 1,449 | +19 | +1.3% | 7,600 |
| 2023/10/06 | 1,397 | 1,466 | 1,390 | 1,430 | +33 | +2.4% | 23,600 |
| 2023/10/05 | 1,371 | 1,440 | 1,371 | 1,397 | +22 | +1.6% | 26,400 |
| 2023/10/04 | 1,376 | 1,388 | 1,356 | 1,375 | -33 | -2.3% | 40,400 |
| 2023/10/03 | 1,422 | 1,428 | 1,406 | 1,408 | -35 | -2.4% | 15,900 |
| 2023/10/02 | 1,464 | 1,469 | 1,430 | 1,443 | -13 | -0.9% | 14,500 |
| 2023/09/29 | 1,430 | 1,465 | 1,430 | 1,456 | +26 | +1.8% | 10,500 |
| 2023/09/28 | 1,471 | 1,471 | 1,419 | 1,430 | -11 | -0.8% | 13,200 |
| 2023/09/27 | 1,446 | 1,461 | 1,441 | 1,441 | -15 | -1% | 5,700 |
| 2023/09/26 | 1,460 | 1,472 | 1,447 | 1,456 | -7 | -0.5% | 11,700 |
| 2023/09/25 | 1,435 | 1,490 | 1,435 | 1,463 | +15 | +1% | 15,700 |
| 2023/09/22 | 1,441 | 1,461 | 1,413 | 1,448 | +29 | +2% | 20,800 |
| 2023/09/21 | 1,400 | 1,456 | 1,400 | 1,419 | +8 | +0.6% | 53,500 |
| 2023/09/20 | 1,419 | 1,439 | 1,403 | 1,411 | -22 | -1.5% | 32,800 |
| 2023/09/19 | 1,451 | 1,475 | 1,403 | 1,433 | -17 | -1.2% | 48,800 |
| 2023/09/15 | 1,399 | 1,510 | 1,372 | 1,450 | -79 | -5.2% | 217,300 |
| 2023/09/14 | 1,531 | 1,549 | 1,510 | 1,529 | -2 | -0.1% | 52,100 |
| 2023/09/13 | 1,574 | 1,574 | 1,521 | 1,531 | -16 | -1% | 48,000 |
| 2023/09/12 | 1,493 | 1,560 | 1,493 | 1,547 | +54 | +3.6% | 47,900 |
| 2023/09/11 | 1,532 | 1,532 | 1,490 | 1,493 | -16 | -1.1% | 26,000 |
| 2023/09/08 | 1,542 | 1,544 | 1,501 | 1,509 | -38 | -2.5% | 21,700 |
| 2023/09/07 | 1,545 | 1,547 | 1,533 | 1,547 | +2 | +0.1% | 3,600 |
| 2023/09/06 | 1,533 | 1,553 | 1,517 | 1,545 | +12 | +0.8% | 15,200 |
| 2023/09/05 | 1,586 | 1,586 | 1,520 | 1,533 | -25 | -1.6% | 25,000 |
| 2023/09/04 | 1,610 | 1,610 | 1,558 | 1,558 | -45 | -2.8% | 15,700 |
| 2023/09/01 | 1,597 | 1,628 | 1,570 | 1,603 | +17 | +1.1% | 17,200 |
| 2023/08/31 | 1,584 | 1,597 | 1,576 | 1,586 | +2 | +0.1% | 9,300 |
| 2023/08/30 | 1,600 | 1,603 | 1,575 | 1,584 | -21 | -1.3% | 19,000 |
| 2023/08/29 | 1,601 | 1,615 | 1,601 | 1,605 | +5 | +0.3% | 4,300 |
| 2023/08/28 | 1,610 | 1,610 | 1,585 | 1,600 | +19 | +1.2% | 11,400 |
| 2023/08/25 | 1,584 | 1,609 | 1,560 | 1,581 | -23 | -1.4% | 11,200 |
| 2023/08/24 | 1,600 | 1,608 | 1,593 | 1,604 | +4 | +0.3% | 16,900 |
| 2023/08/23 | 1,578 | 1,611 | 1,566 | 1,600 | +18 | +1.1% | 21,000 |
| 2023/08/22 | 1,551 | 1,582 | 1,550 | 1,582 | +30 | +1.9% | 18,800 |
| 2023/08/21 | 1,510 | 1,574 | 1,510 | 1,552 | +22 | +1.4% | 39,700 |
| 2023/08/18 | 1,516 | 1,544 | 1,511 | 1,530 | -13 | -0.8% | 41,400 |
| 2023/08/17 | 1,551 | 1,577 | 1,515 | 1,543 | -22 | -1.4% | 74,300 |
| 2023/08/16 | 1,622 | 1,637 | 1,559 | 1,565 | -76 | -4.6% | 69,500 |
| 2023/08/15 | 1,626 | 1,641 | 1,594 | 1,641 | +16 | +1% | 30,800 |
| 2023/08/14 | 1,600 | 1,628 | 1,594 | 1,625 | +31 | +1.9% | 38,700 |
| 2023/08/10 | 1,577 | 1,615 | 1,577 | 1,594 | +1 | +0.1% | 29,600 |
| 2023/08/09 | 1,594 | 1,609 | 1,577 | 1,593 | +1 | +0.1% | 28,200 |
| 2023/08/08 | 1,620 | 1,620 | 1,585 | 1,592 | -11 | -0.7% | 18,900 |
| 2023/08/07 | 1,568 | 1,619 | 1,552 | 1,603 | +35 | +2.2% | 40,300 |
451～
500
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
