Ｃｒｏｓｓ Ｅホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/28 | 1,175 | 1,185 | 1,173 | 1,185 | +14 | +1.2% | 2,000 |
| 2025/08/27 | 1,176 | 1,180 | 1,171 | 1,171 | -5 | -0.4% | 1,300 |
| 2025/08/26 | 1,188 | 1,190 | 1,165 | 1,176 | -9 | -0.8% | 5,100 |
| 2025/08/25 | 1,185 | 1,189 | 1,170 | 1,185 | ±0 | ±0% | 4,600 |
| 2025/08/22 | 1,180 | 1,193 | 1,169 | 1,185 | +5 | +0.4% | 2,300 |
| 2025/08/21 | 1,183 | 1,183 | 1,175 | 1,180 | +4 | +0.3% | 2,300 |
| 2025/08/20 | 1,184 | 1,192 | 1,176 | 1,176 | -6 | -0.5% | 7,100 |
| 2025/08/19 | 1,182 | 1,185 | 1,171 | 1,182 | ±0 | ±0% | 2,000 |
| 2025/08/18 | 1,180 | 1,182 | 1,172 | 1,182 | +11 | +0.9% | 2,600 |
| 2025/08/15 | 1,172 | 1,180 | 1,160 | 1,171 | -9 | -0.8% | 4,500 |
| 2025/08/14 | 1,162 | 1,181 | 1,162 | 1,180 | -3 | -0.3% | 2,600 |
| 2025/08/13 | 1,174 | 1,185 | 1,168 | 1,183 | +24 | +2.1% | 12,900 |
| 2025/08/12 | 1,170 | 1,173 | 1,141 | 1,159 | -11 | -0.9% | 2,800 |
| 2025/08/08 | 1,170 | 1,170 | 1,169 | 1,170 | ±0 | ±0% | 1,100 |
| 2025/08/07 | 1,160 | 1,170 | 1,130 | 1,170 | +24 | +2.1% | 2,000 |
| 2025/08/06 | 1,165 | 1,165 | 1,140 | 1,146 | -19 | -1.6% | 1,500 |
| 2025/08/05 | 1,157 | 1,165 | 1,120 | 1,165 | +46 | +4.1% | 3,500 |
| 2025/08/04 | 1,118 | 1,119 | 1,118 | 1,119 | ±0 | ±0% | 1,200 |
| 2025/08/01 | 1,139 | 1,150 | 1,118 | 1,119 | -21 | -1.8% | 2,400 |
| 2025/07/31 | 1,140 | 1,145 | 1,121 | 1,140 | +17 | +1.5% | 3,000 |
| 2025/07/30 | 1,124 | 1,124 | 1,123 | 1,123 | -3 | -0.3% | 500 |
| 2025/07/29 | 1,138 | 1,138 | 1,126 | 1,126 | -4 | -0.4% | 1,000 |
| 2025/07/28 | 1,139 | 1,139 | 1,106 | 1,130 | ±0 | ±0% | 2,700 |
| 2025/07/25 | 1,130 | 1,130 | 1,092 | 1,130 | -10 | -0.9% | 2,800 |
| 2025/07/24 | 1,095 | 1,140 | 1,080 | 1,140 | +47 | +4.3% | 6,100 |
| 2025/07/23 | 1,097 | 1,097 | 1,093 | 1,093 | -4 | -0.4% | 800 |
| 2025/07/22 | 1,097 | 1,097 | 1,095 | 1,097 | +27 | +2.5% | 5,100 |
| 2025/07/18 | 1,094 | 1,094 | 1,064 | 1,070 | -8 | -0.7% | 900 |
| 2025/07/17 | 1,069 | 1,078 | 1,068 | 1,078 | +11 | +1% | 1,500 |
| 2025/07/16 | 1,099 | 1,100 | 1,060 | 1,067 | +14 | +1.3% | 14,500 |
| 2025/07/15 | 1,051 | 1,053 | 1,050 | 1,053 | +3 | +0.3% | 600 |
| 2025/07/14 | 1,036 | 1,050 | 1,036 | 1,050 | +14 | +1.4% | 300 |
| 2025/07/11 | 1,051 | 1,051 | 1,036 | 1,036 | - | - | 200 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 1,053 | 1,054 | 1,053 | 1,054 | -1 | -0.1% | 300 |
| 2025/07/08 | 1,045 | 1,055 | 1,045 | 1,055 | +25 | +2.4% | 300 |
| 2025/07/07 | 1,041 | 1,041 | 1,030 | 1,030 | -11 | -1.1% | 400 |
| 2025/07/04 | 1,041 | 1,041 | 1,041 | 1,041 | -19 | -1.8% | 1,000 |
| 2025/07/03 | 1,080 | 1,080 | 1,048 | 1,060 | -1 | -0.1% | 1,200 |
| 2025/07/02 | 1,070 | 1,082 | 1,050 | 1,061 | -21 | -1.9% | 1,300 |
| 2025/07/01 | 1,083 | 1,084 | 1,015 | 1,082 | +12 | +1.1% | 3,800 |
| 2025/06/30 | 1,080 | 1,085 | 1,055 | 1,070 | +10 | +0.9% | 2,300 |
| 2025/06/27 | 1,068 | 1,070 | 1,060 | 1,060 | -6 | -0.6% | 900 |
| 2025/06/26 | 1,064 | 1,066 | 1,038 | 1,066 | +21 | +2% | 1,900 |
| 2025/06/25 | 1,040 | 1,045 | 1,030 | 1,045 | +13 | +1.3% | 1,200 |
| 2025/06/24 | 1,050 | 1,050 | 1,032 | 1,032 | +1 | +0.1% | 600 |
| 2025/06/23 | 1,050 | 1,050 | 1,031 | 1,031 | +1 | +0.1% | 700 |
| 2025/06/20 | 1,053 | 1,053 | 988 | 1,030 | -20 | -1.9% | 2,000 |
| 2025/06/19 | 1,036 | 1,050 | 1,036 | 1,050 | +15 | +1.4% | 400 |
| 2025/06/18 | 1,027 | 1,039 | 1,027 | 1,035 | +8 | +0.8% | 800 |
1～
50
件表示中 / 244件
類似銘柄と比較する
現在ご覧いただいている「Ｃｒｏｓｓ Ｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｃｒｏｓｓ Ｅ | 118,500円 | -7.0% | +4.7% | 4.22% | 8.50倍 | 1.03倍 |
|
建設や機械の設置工事、ハウステンボスなどの施設管理を手がける企業を傘下に持つ持株会社 |
| アスミＨＤ | - | -13.6% | +212.2% | - | - | - |
|
- |
| ＳＤＳＨＤ | 30,200円 | +6.6% | - | 0.00% | - | 5.10倍 |
|
省エネ施設の設計・施工で再建図る。太陽光発電事業は大型から自家消費型の施工販売へ転換 |
| ニッソウ | 267,100円 | +22.3% | +60.3% | 0.00% | 12.57倍 | 1.76倍 |
|
首都圏で賃貸住居・事務所の原状回復工事を中小不動産会社から受注する施工業者。中古再生も |
| 三東工業 | - | +9.8% | +3.6% | - | - | - |
|
売上高の８割強が滋賀県内の建設会社。官公需軸の土木から民間に軸足。県内資源活用に意欲 |
市場注目の銘柄
チャート関連のコラム
