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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 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 |
2023/08/04 | 1,548 | 1,568 | 1,520 | 1,568 | +19 | +1.2% | 26,700 |
2023/08/03 | 1,521 | 1,554 | 1,499 | 1,549 | -2 | -0.1% | 25,800 |
2023/08/02 | 1,539 | 1,566 | 1,524 | 1,551 | +5 | +0.3% | 37,100 |
2023/08/01 | 1,550 | 1,566 | 1,542 | 1,546 | +22 | +1.4% | 23,300 |
2023/07/31 | 1,500 | 1,537 | 1,500 | 1,524 | +39 | +2.6% | 33,600 |
2023/07/28 | 1,482 | 1,490 | 1,451 | 1,485 | -50 | -3.3% | 101,200 |
2023/07/27 | 1,534 | 1,565 | 1,521 | 1,535 | -2 | -0.1% | 43,300 |
2023/07/26 | 1,518 | 1,541 | 1,506 | 1,537 | +17 | +1.1% | 26,300 |
2023/07/25 | 1,500 | 1,533 | 1,500 | 1,520 | +13 | +0.9% | 32,900 |
2023/07/24 | 1,520 | 1,528 | 1,482 | 1,507 | -16 | -1.1% | 62,400 |
151~
200
件表示中 / 436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 | 144,500円 | - | - | 1.04% | 16.77倍 | 2.42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 |
MRK HLD | 10,900円 | +8.3% | +62.1% | 0.92% | 19.02倍 | 0.76倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。RIZAPグループの子会社 |
ベリテ | 39,500円 | +3.2% | +1.1% | 4.68% | 21.18倍 | 2.42倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。TOBでインド系宝飾会社の子会社に |
ハチバン | 347,000円 | +3.0% | +4.9% | 0.58% | 54.02倍 | 3.00倍 |
|
北陸中心にFC主体で「8番らーめん」や和食店を展開。92年進出のタイにもFCで多数の店舗 |
マキヤ | 101,000円 | +13.3% | +0.6% | 2.48% | 6.72倍 | 0.52倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
市場注目の銘柄
チャート関連のコラム