クロスキャットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 965 | 987 | 958 | 977 | +21 | +2.2% | 25,600 |
| 2025/04/17 | 932 | 959 | 932 | 956 | +21 | +2.2% | 16,500 |
| 2025/04/16 | 958 | 994 | 890 | 935 | -23 | -2.4% | 165,100 |
| 2025/04/15 | 958 | 970 | 958 | 958 | ±0 | ±0% | 10,000 |
| 2025/04/14 | 975 | 986 | 958 | 958 | -2 | -0.2% | 14,000 |
| 2025/04/11 | 917 | 962 | 914 | 960 | +14 | +1.5% | 18,300 |
| 2025/04/10 | 966 | 966 | 935 | 946 | +51 | +5.7% | 37,700 |
| 2025/04/09 | 878 | 895 | 860 | 895 | +3 | +0.3% | 43,700 |
| 2025/04/08 | 893 | 926 | 875 | 892 | +57 | +6.8% | 51,100 |
| 2025/04/07 | 849 | 873 | 830 | 835 | -110 | -11.6% | 58,500 |
| 2025/04/04 | 981 | 985 | 920 | 945 | -60 | -6% | 75,300 |
| 2025/04/03 | 981 | 1,029 | 981 | 1,005 | -21 | -2% | 39,900 |
| 2025/04/02 | 1,035 | 1,035 | 1,021 | 1,026 | -6 | -0.6% | 15,100 |
| 2025/04/01 | 1,041 | 1,059 | 1,032 | 1,032 | -2 | -0.2% | 18,000 |
| 2025/03/31 | 1,073 | 1,073 | 1,034 | 1,034 | -57 | -5.2% | 34,400 |
| 2025/03/28 | 1,110 | 1,128 | 1,090 | 1,091 | -47 | -4.1% | 33,000 |
| 2025/03/27 | 1,121 | 1,138 | 1,108 | 1,138 | +12 | +1.1% | 27,300 |
| 2025/03/26 | 1,122 | 1,132 | 1,112 | 1,126 | +13 | +1.2% | 19,900 |
| 2025/03/25 | 1,103 | 1,120 | 1,101 | 1,113 | +12 | +1.1% | 18,300 |
| 2025/03/24 | 1,122 | 1,122 | 1,101 | 1,101 | -16 | -1.4% | 16,300 |
| 2025/03/21 | 1,110 | 1,124 | 1,100 | 1,117 | +3 | +0.3% | 27,900 |
| 2025/03/19 | 1,115 | 1,129 | 1,111 | 1,114 | ±0 | ±0% | 24,500 |
| 2025/03/18 | 1,110 | 1,121 | 1,106 | 1,114 | +5 | +0.5% | 21,700 |
| 2025/03/17 | 1,115 | 1,116 | 1,094 | 1,109 | -6 | -0.5% | 21,100 |
| 2025/03/14 | 1,088 | 1,117 | 1,081 | 1,115 | +26 | +2.4% | 22,800 |
| 2025/03/13 | 1,100 | 1,104 | 1,084 | 1,089 | -2 | -0.2% | 29,600 |
| 2025/03/12 | 1,095 | 1,102 | 1,082 | 1,091 | -4 | -0.4% | 16,400 |
| 2025/03/11 | 1,071 | 1,098 | 1,065 | 1,095 | +6 | +0.6% | 23,500 |
| 2025/03/10 | 1,091 | 1,097 | 1,073 | 1,089 | +4 | +0.4% | 19,900 |
| 2025/03/07 | 1,106 | 1,110 | 1,085 | 1,085 | -28 | -2.5% | 31,900 |
| 2025/03/06 | 1,133 | 1,145 | 1,111 | 1,113 | -18 | -1.6% | 22,500 |
| 2025/03/05 | 1,101 | 1,156 | 1,101 | 1,131 | +24 | +2.2% | 44,400 |
| 2025/03/04 | 1,083 | 1,122 | 1,070 | 1,107 | +7 | +0.6% | 37,000 |
| 2025/03/03 | 1,144 | 1,144 | 1,099 | 1,100 | -17 | -1.5% | 33,400 |
| 2025/02/28 | 1,135 | 1,139 | 1,108 | 1,117 | -27 | -2.4% | 45,600 |
| 2025/02/27 | 1,168 | 1,168 | 1,142 | 1,144 | -24 | -2.1% | 28,700 |
| 2025/02/26 | 1,165 | 1,194 | 1,142 | 1,168 | -8 | -0.7% | 59,000 |
| 2025/02/25 | 1,205 | 1,211 | 1,175 | 1,176 | -32 | -2.6% | 94,000 |
| 2025/02/21 | 1,300 | 1,313 | 1,186 | 1,208 | +163 | +15.6% | 675,000 |
| 2025/02/20 | 1,061 | 1,069 | 1,043 | 1,045 | -20 | -1.9% | 14,700 |
| 2025/02/19 | 1,064 | 1,073 | 1,054 | 1,065 | -7 | -0.7% | 14,400 |
| 2025/02/18 | 1,065 | 1,073 | 1,052 | 1,072 | +11 | +1% | 9,100 |
| 2025/02/17 | 1,052 | 1,075 | 1,050 | 1,061 | -4 | -0.4% | 21,600 |
| 2025/02/14 | 1,090 | 1,094 | 1,065 | 1,065 | -25 | -2.3% | 29,900 |
| 2025/02/13 | 1,103 | 1,103 | 1,082 | 1,090 | -13 | -1.2% | 21,500 |
| 2025/02/12 | 1,105 | 1,110 | 1,082 | 1,103 | +23 | +2.1% | 27,800 |
| 2025/02/10 | 1,089 | 1,112 | 1,080 | 1,080 | -14 | -1.3% | 31,400 |
| 2025/02/07 | 1,105 | 1,118 | 1,087 | 1,094 | -8 | -0.7% | 29,500 |
| 2025/02/06 | 1,075 | 1,116 | 1,062 | 1,102 | -37 | -3.2% | 66,700 |
| 2025/02/05 | 1,138 | 1,143 | 1,110 | 1,139 | +31 | +2.8% | 72,600 |
1～
50
件表示中 / 5595件
類似銘柄と比較する
現在ご覧いただいている「クロスキャット」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 |
|---|---|---|---|---|---|---|---|---|
| クロスキャット | 97,700円 | +7.8% | +14.6% | 3.17% | 11.88倍 | 2.69倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| スパイダーＰ | 48,000円 | +30.2% | - | 0.00% | - | 6.41倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| ファーストＡ | 153,100円 | +38.4% | +29.5% | 0.20% | 104.01倍 | 12.13倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| ビート | 901円 | - | - | - | - | - |
|
- |
| ヒトコムＨＤ | 90,700円 | +6.5% | +43.6% | 3.97% | 15.08倍 | 0.93倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
市場注目の銘柄
チャート関連のコラム
