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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,498 | 1,503 | 1,463 | 1,493 | +22 | +1.5% | 172,300 |
| 2023/01/20 | 1,441 | 1,486 | 1,417 | 1,471 | +27 | +1.9% | 150,700 |
| 2023/01/19 | 1,415 | 1,451 | 1,397 | 1,444 | +33 | +2.3% | 79,800 |
| 2023/01/18 | 1,362 | 1,418 | 1,343 | 1,411 | +49 | +3.6% | 106,400 |
| 2023/01/17 | 1,338 | 1,375 | 1,338 | 1,362 | +35 | +2.6% | 63,300 |
| 2023/01/16 | 1,298 | 1,334 | 1,284 | 1,327 | +19 | +1.5% | 92,300 |
| 2023/01/13 | 1,335 | 1,348 | 1,302 | 1,308 | -34 | -2.5% | 62,900 |
| 2023/01/12 | 1,388 | 1,388 | 1,331 | 1,342 | -35 | -2.5% | 69,700 |
| 2023/01/11 | 1,323 | 1,377 | 1,323 | 1,377 | +60 | +4.6% | 69,100 |
| 2023/01/10 | 1,310 | 1,327 | 1,307 | 1,317 | +12 | +0.9% | 35,600 |
| 2023/01/06 | 1,274 | 1,305 | 1,270 | 1,305 | +5 | +0.4% | 43,400 |
| 2023/01/05 | 1,310 | 1,323 | 1,287 | 1,300 | -12 | -0.9% | 59,400 |
| 2023/01/04 | 1,341 | 1,351 | 1,298 | 1,312 | -28 | -2.1% | 61,900 |
| 2022/12/30 | 1,355 | 1,366 | 1,333 | 1,340 | -1 | -0.1% | 52,600 |
| 2022/12/29 | 1,305 | 1,344 | 1,302 | 1,341 | +20 | +1.5% | 45,200 |
| 2022/12/28 | 1,343 | 1,343 | 1,314 | 1,321 | -35 | -2.6% | 70,100 |
| 2022/12/27 | 1,358 | 1,370 | 1,342 | 1,356 | +14 | +1% | 47,900 |
| 2022/12/26 | 1,352 | 1,361 | 1,326 | 1,342 | +3 | +0.2% | 57,300 |
| 2022/12/23 | 1,384 | 1,384 | 1,336 | 1,339 | -75 | -5.3% | 147,700 |
| 2022/12/22 | 1,413 | 1,432 | 1,399 | 1,414 | +12 | +0.9% | 57,300 |
| 2022/12/21 | 1,387 | 1,427 | 1,355 | 1,402 | +8 | +0.6% | 151,400 |
| 2022/12/20 | 1,459 | 1,489 | 1,376 | 1,394 | -65 | -4.5% | 200,400 |
| 2022/12/19 | 1,480 | 1,488 | 1,452 | 1,459 | -31 | -2.1% | 73,200 |
| 2022/12/16 | 1,515 | 1,535 | 1,483 | 1,490 | -53 | -3.4% | 162,500 |
| 2022/12/15 | 1,539 | 1,579 | 1,529 | 1,543 | +8 | +0.5% | 104,100 |
| 2022/12/14 | 1,502 | 1,541 | 1,497 | 1,535 | +37 | +2.5% | 68,700 |
| 2022/12/13 | 1,530 | 1,537 | 1,489 | 1,498 | -17 | -1.1% | 81,200 |
| 2022/12/12 | 1,525 | 1,530 | 1,502 | 1,515 | -17 | -1.1% | 48,200 |
| 2022/12/09 | 1,518 | 1,547 | 1,518 | 1,532 | +23 | +1.5% | 61,800 |
| 2022/12/08 | 1,511 | 1,516 | 1,471 | 1,509 | -20 | -1.3% | 108,800 |
| 2022/12/07 | 1,518 | 1,546 | 1,513 | 1,529 | -13 | -0.8% | 65,100 |
| 2022/12/06 | 1,513 | 1,548 | 1,485 | 1,542 | +18 | +1.2% | 114,500 |
| 2022/12/05 | 1,574 | 1,574 | 1,511 | 1,524 | -47 | -3% | 123,100 |
| 2022/12/02 | 1,579 | 1,602 | 1,553 | 1,571 | -22 | -1.4% | 93,000 |
| 2022/12/01 | 1,639 | 1,660 | 1,570 | 1,593 | -6 | -0.4% | 158,600 |
| 2022/11/30 | 1,606 | 1,619 | 1,580 | 1,599 | -23 | -1.4% | 109,500 |
| 2022/11/29 | 1,662 | 1,679 | 1,611 | 1,622 | -32 | -1.9% | 162,800 |
| 2022/11/28 | 1,744 | 1,754 | 1,641 | 1,654 | -78 | -4.5% | 250,900 |
| 2022/11/25 | 1,767 | 1,838 | 1,732 | 1,732 | -24 | -1.4% | 466,700 |
| 2022/11/24 | 1,750 | 1,777 | 1,673 | 1,756 | +98 | +5.9% | 788,600 |
| 2022/11/22 | 1,452 | 1,670 | 1,451 | 1,658 | +242 | +17.1% | 2,587,200 |
| 2022/11/21 | 1,411 | 1,440 | 1,353 | 1,416 | +34 | +2.5% | 296,500 |
| 2022/11/18 | 1,384 | 1,390 | 1,364 | 1,382 | ±0 | ±0% | 61,000 |
| 2022/11/17 | 1,358 | 1,403 | 1,356 | 1,382 | +30 | +2.2% | 87,900 |
| 2022/11/16 | 1,326 | 1,364 | 1,310 | 1,352 | +27 | +2% | 74,900 |
| 2022/11/15 | 1,365 | 1,365 | 1,317 | 1,325 | -42 | -3.1% | 86,800 |
| 2022/11/14 | 1,357 | 1,372 | 1,326 | 1,367 | +10 | +0.7% | 97,300 |
| 2022/11/11 | 1,310 | 1,358 | 1,310 | 1,357 | +55 | +4.2% | 106,800 |
| 2022/11/10 | 1,295 | 1,316 | 1,274 | 1,302 | -3 | -0.2% | 121,600 |
| 2022/11/09 | 1,326 | 1,327 | 1,290 | 1,305 | -21 | -1.6% | 81,600 |
551～
600
件表示中 / 5596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 | 100,400円 | +7.8% | +14.6% | 3.09% | 12.21倍 | 2.77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 | 48,500円 | +30.2% | - | 0.00% | - | 6.47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 |
| フォーカスＳ | 104,900円 | +3.2% | +6.5% | 4.00% | 11.09倍 | 1.18倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| クラウドワクス | 108,100円 | +30.0% | +15.4% | 1.67% | 11.38倍 | 2.48倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| ＭＤＶ | 42,400円 | +52.4% | - | 2.12% | 9.73倍 | 5.19倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
市場注目の銘柄
チャート関連のコラム
