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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 1,199 | 1,199 | 1,165 | 1,187 | -18 | -1.5% | 31,000 |
2023/06/19 | 1,200 | 1,218 | 1,192 | 1,205 | +12 | +1% | 61,300 |
2023/06/16 | 1,152 | 1,193 | 1,151 | 1,193 | +51 | +4.5% | 77,300 |
2023/06/15 | 1,162 | 1,166 | 1,142 | 1,142 | -26 | -2.2% | 49,200 |
2023/06/14 | 1,180 | 1,182 | 1,165 | 1,168 | -9 | -0.8% | 41,400 |
2023/06/13 | 1,182 | 1,185 | 1,172 | 1,177 | +9 | +0.8% | 46,000 |
2023/06/12 | 1,148 | 1,176 | 1,147 | 1,168 | +30 | +2.6% | 39,100 |
2023/06/09 | 1,143 | 1,155 | 1,136 | 1,138 | +6 | +0.5% | 45,500 |
2023/06/08 | 1,162 | 1,169 | 1,119 | 1,132 | -9 | -0.8% | 97,000 |
2023/06/07 | 1,141 | 1,153 | 1,126 | 1,141 | +5 | +0.4% | 55,200 |
2023/06/06 | 1,135 | 1,139 | 1,121 | 1,136 | -1 | -0.1% | 30,300 |
2023/06/05 | 1,125 | 1,139 | 1,113 | 1,137 | +24 | +2.2% | 50,800 |
2023/06/02 | 1,086 | 1,115 | 1,074 | 1,113 | +26 | +2.4% | 43,500 |
2023/06/01 | 1,104 | 1,110 | 1,087 | 1,087 | -27 | -2.4% | 47,400 |
2023/05/31 | 1,113 | 1,129 | 1,102 | 1,114 | +31 | +2.9% | 131,800 |
2023/05/30 | 1,081 | 1,089 | 1,057 | 1,083 | +2 | +0.2% | 49,700 |
2023/05/29 | 1,098 | 1,102 | 1,076 | 1,081 | -6 | -0.6% | 55,400 |
2023/05/26 | 1,110 | 1,112 | 1,086 | 1,087 | -33 | -2.9% | 50,200 |
2023/05/25 | 1,138 | 1,144 | 1,112 | 1,120 | -18 | -1.6% | 56,700 |
2023/05/24 | 1,135 | 1,168 | 1,127 | 1,138 | +43 | +3.9% | 136,600 |
2023/05/23 | 1,113 | 1,125 | 1,084 | 1,095 | -7 | -0.6% | 66,400 |
2023/05/22 | 1,083 | 1,104 | 1,068 | 1,102 | +16 | +1.5% | 60,000 |
2023/05/19 | 1,087 | 1,100 | 1,077 | 1,086 | ±0 | ±0% | 56,500 |
2023/05/18 | 1,121 | 1,129 | 1,073 | 1,086 | -29 | -2.6% | 89,100 |
2023/05/17 | 1,103 | 1,127 | 1,097 | 1,115 | +8 | +0.7% | 62,400 |
2023/05/16 | 1,172 | 1,172 | 1,091 | 1,107 | -54 | -4.7% | 185,600 |
2023/05/15 | 1,191 | 1,191 | 1,160 | 1,161 | -35 | -2.9% | 62,800 |
2023/05/12 | 1,150 | 1,230 | 1,150 | 1,196 | -82 | -6.4% | 213,200 |
2023/05/11 | 1,260 | 1,288 | 1,258 | 1,278 | +27 | +2.2% | 169,400 |
2023/05/10 | 1,262 | 1,262 | 1,242 | 1,251 | -10 | -0.8% | 44,700 |
2023/05/09 | 1,240 | 1,263 | 1,240 | 1,261 | +24 | +1.9% | 77,700 |
2023/05/08 | 1,232 | 1,240 | 1,221 | 1,237 | +20 | +1.6% | 44,900 |
2023/05/02 | 1,205 | 1,228 | 1,204 | 1,217 | +6 | +0.5% | 33,800 |
2023/05/01 | 1,204 | 1,217 | 1,200 | 1,211 | +15 | +1.3% | 37,700 |
2023/04/28 | 1,184 | 1,196 | 1,176 | 1,196 | +19 | +1.6% | 53,200 |
2023/04/27 | 1,158 | 1,179 | 1,158 | 1,177 | +6 | +0.5% | 43,900 |
2023/04/26 | 1,192 | 1,192 | 1,160 | 1,171 | -30 | -2.5% | 71,100 |
2023/04/25 | 1,215 | 1,218 | 1,195 | 1,201 | -5 | -0.4% | 46,600 |
2023/04/24 | 1,206 | 1,209 | 1,193 | 1,206 | +3 | +0.2% | 49,600 |
2023/04/21 | 1,209 | 1,212 | 1,196 | 1,203 | -6 | -0.5% | 67,600 |
2023/04/20 | 1,210 | 1,226 | 1,208 | 1,209 | -9 | -0.7% | 39,500 |
2023/04/19 | 1,238 | 1,238 | 1,209 | 1,218 | -19 | -1.5% | 44,600 |
2023/04/18 | 1,225 | 1,244 | 1,225 | 1,237 | +12 | +1% | 30,400 |
2023/04/17 | 1,245 | 1,245 | 1,222 | 1,225 | -16 | -1.3% | 36,900 |
2023/04/14 | 1,252 | 1,262 | 1,238 | 1,241 | -11 | -0.9% | 31,100 |
2023/04/13 | 1,241 | 1,252 | 1,235 | 1,252 | -3 | -0.2% | 38,000 |
2023/04/12 | 1,251 | 1,260 | 1,233 | 1,255 | +9 | +0.7% | 56,100 |
2023/04/11 | 1,226 | 1,246 | 1,226 | 1,246 | +22 | +1.8% | 40,300 |
2023/04/10 | 1,212 | 1,228 | 1,212 | 1,224 | +12 | +1% | 23,500 |
2023/04/07 | 1,220 | 1,232 | 1,208 | 1,212 | -6 | -0.5% | 32,800 |
501~
550
件表示中 / 5647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 | 100,000円 | +5.6% | +4.8% | 3.40% | 10.35倍 | 2.38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 |
旭情報 | 103,800円 | +7.1% | +7.3% | 3.08% | 13.33倍 | 1.38倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
LaboroAI | 107,300円 | +32.5% | +36.6% | 0.00% | 99.82倍 | 6.73倍 |
|
顧客の戦略・課題に合わせたカスタムAI開発と導入コンサル展開。企業成長促すAIを訴求 |
スパイダーP | 48,100円 | +30.2% | - | 0.00% | - | 6.42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 |
シンクロフード | 57,900円 | +3.8% | -24.5% | 2.59% | 28.26倍 | 3.05倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
市場注目の銘柄
チャート関連のコラム