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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,326 | 1,327 | 1,290 | 1,305 | -21 | -1.6% | 81,600 |
| 2022/11/08 | 1,338 | 1,367 | 1,300 | 1,326 | -12 | -0.9% | 118,400 |
| 2022/11/07 | 1,350 | 1,371 | 1,240 | 1,338 | -55 | -3.9% | 355,300 |
| 2022/11/04 | 1,422 | 1,431 | 1,381 | 1,393 | -30 | -2.1% | 244,900 |
| 2022/11/02 | 1,442 | 1,480 | 1,414 | 1,423 | -25 | -1.7% | 386,100 |
| 2022/11/01 | 1,451 | 1,472 | 1,434 | 1,448 | +6 | +0.4% | 90,400 |
| 2022/10/31 | 1,470 | 1,490 | 1,436 | 1,442 | -5 | -0.3% | 150,400 |
| 2022/10/28 | 1,460 | 1,470 | 1,439 | 1,447 | -30 | -2% | 123,000 |
| 2022/10/27 | 1,463 | 1,496 | 1,445 | 1,477 | +14 | +1% | 62,900 |
| 2022/10/26 | 1,425 | 1,484 | 1,425 | 1,463 | +42 | +3% | 95,900 |
| 2022/10/25 | 1,419 | 1,452 | 1,406 | 1,421 | +4 | +0.3% | 93,200 |
| 2022/10/24 | 1,378 | 1,418 | 1,372 | 1,417 | +51 | +3.7% | 73,200 |
| 2022/10/21 | 1,358 | 1,369 | 1,342 | 1,366 | -5 | -0.4% | 57,200 |
| 2022/10/20 | 1,388 | 1,397 | 1,355 | 1,371 | -46 | -3.2% | 120,200 |
| 2022/10/19 | 1,439 | 1,446 | 1,404 | 1,417 | -36 | -2.5% | 113,100 |
| 2022/10/18 | 1,428 | 1,480 | 1,422 | 1,453 | +102 | +7.5% | 246,100 |
| 2022/10/17 | 1,355 | 1,366 | 1,332 | 1,351 | -35 | -2.5% | 75,100 |
| 2022/10/14 | 1,419 | 1,425 | 1,382 | 1,386 | +18 | +1.3% | 61,800 |
| 2022/10/13 | 1,412 | 1,423 | 1,353 | 1,368 | -52 | -3.7% | 94,400 |
| 2022/10/12 | 1,443 | 1,459 | 1,391 | 1,420 | +2 | +0.1% | 77,100 |
| 2022/10/11 | 1,411 | 1,449 | 1,402 | 1,418 | -30 | -2.1% | 83,800 |
| 2022/10/07 | 1,461 | 1,490 | 1,437 | 1,448 | -43 | -2.9% | 103,500 |
| 2022/10/06 | 1,424 | 1,528 | 1,424 | 1,491 | +51 | +3.5% | 176,800 |
| 2022/10/05 | 1,464 | 1,487 | 1,415 | 1,440 | +6 | +0.4% | 124,200 |
| 2022/10/04 | 1,413 | 1,444 | 1,403 | 1,434 | +66 | +4.8% | 139,200 |
| 2022/10/03 | 1,350 | 1,373 | 1,322 | 1,368 | +47 | +3.6% | 104,200 |
| 2022/09/30 | 1,309 | 1,355 | 1,301 | 1,321 | +2 | +0.2% | 109,600 |
| 2022/09/29 | 1,304 | 1,330 | 1,293 | 1,319 | +36 | +2.8% | 83,000 |
| 2022/09/28 | 1,318 | 1,325 | 1,251 | 1,283 | -22 | -1.7% | 122,900 |
| 2022/09/27 | 1,307 | 1,317 | 1,277 | 1,305 | +9 | +0.7% | 100,500 |
| 2022/09/26 | 1,280 | 1,312 | 1,259 | 1,296 | +1 | +0.1% | 129,300 |
| 2022/09/22 | 1,250 | 1,315 | 1,230 | 1,295 | +38 | +3% | 255,800 |
| 2022/09/21 | 1,298 | 1,298 | 1,242 | 1,257 | -58 | -4.4% | 147,100 |
| 2022/09/20 | 1,419 | 1,424 | 1,293 | 1,315 | -163 | -11% | 464,000 |
| 2022/09/16 | 1,538 | 1,552 | 1,473 | 1,478 | -42 | -2.8% | 200,200 |
| 2022/09/15 | 1,464 | 1,533 | 1,457 | 1,520 | +82 | +5.7% | 145,000 |
| 2022/09/14 | 1,423 | 1,469 | 1,404 | 1,438 | -30 | -2% | 68,600 |
| 2022/09/13 | 1,510 | 1,520 | 1,448 | 1,468 | -41 | -2.7% | 94,300 |
| 2022/09/12 | 1,495 | 1,515 | 1,475 | 1,509 | +41 | +2.8% | 118,300 |
| 2022/09/09 | 1,415 | 1,492 | 1,415 | 1,468 | +46 | +3.2% | 138,300 |
| 2022/09/08 | 1,420 | 1,424 | 1,393 | 1,422 | +29 | +2.1% | 78,700 |
| 2022/09/07 | 1,431 | 1,435 | 1,356 | 1,393 | -28 | -2% | 95,900 |
| 2022/09/06 | 1,381 | 1,444 | 1,381 | 1,421 | +44 | +3.2% | 112,100 |
| 2022/09/05 | 1,360 | 1,403 | 1,341 | 1,377 | +8 | +0.6% | 113,400 |
| 2022/09/02 | 1,395 | 1,395 | 1,325 | 1,369 | -21 | -1.5% | 154,000 |
| 2022/09/01 | 1,415 | 1,448 | 1,376 | 1,390 | -42 | -2.9% | 213,800 |
| 2022/08/31 | 1,473 | 1,483 | 1,406 | 1,432 | -11 | -0.8% | 451,800 |
| 2022/08/30 | 1,334 | 1,451 | 1,316 | 1,443 | +139 | +10.7% | 763,400 |
| 2022/08/29 | 1,249 | 1,360 | 1,236 | 1,304 | +168 | +14.8% | 1,306,100 |
| 2022/08/26 | 1,156 | 1,165 | 1,136 | 1,136 | -20 | -1.7% | 44,700 |
601～
650
件表示中 / 5597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 | 99,900円 | +7.8% | +14.6% | 3.10% | 12.15倍 | 2.76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 |
| ヒトコムＨＤ | 95,800円 | +6.5% | +43.6% | 3.76% | 15.93倍 | 0.98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 |
| サイバセキュリ | 164,900円 | +29.6% | +20.2% | 0.30% | 24.13倍 | 10.02倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| 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 |
| ＮＣＳ＆Ａ | 94,200円 | +5.8% | +13.7% | 4.25% | 11.29倍 | 1.23倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
市場注目の銘柄
チャート関連のコラム
