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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,237 | 1,344 | 1,237 | 1,337 | +101 | +8.2% | 73,700 |
| 2018/07/17 | 1,258 | 1,265 | 1,226 | 1,236 | -22 | -1.7% | 20,700 |
| 2018/07/13 | 1,276 | 1,297 | 1,248 | 1,258 | -15 | -1.2% | 17,500 |
| 2018/07/12 | 1,245 | 1,298 | 1,229 | 1,273 | +46 | +3.7% | 26,600 |
| 2018/07/11 | 1,229 | 1,246 | 1,180 | 1,227 | +2 | +0.2% | 31,800 |
| 2018/07/10 | 1,263 | 1,281 | 1,225 | 1,225 | -43 | -3.4% | 31,200 |
| 2018/07/09 | 1,211 | 1,310 | 1,209 | 1,268 | +43 | +3.5% | 54,200 |
| 2018/07/06 | 1,130 | 1,225 | 1,130 | 1,225 | +91 | +8% | 36,100 |
| 2018/07/05 | 1,182 | 1,210 | 1,120 | 1,134 | -52 | -4.4% | 44,500 |
| 2018/07/04 | 1,218 | 1,230 | 1,180 | 1,186 | -48 | -3.9% | 25,600 |
| 2018/07/03 | 1,253 | 1,296 | 1,220 | 1,234 | +6 | +0.5% | 38,500 |
| 2018/07/02 | 1,283 | 1,283 | 1,221 | 1,228 | -42 | -3.3% | 22,100 |
| 2018/06/29 | 1,235 | 1,277 | 1,231 | 1,270 | +21 | +1.7% | 20,800 |
| 2018/06/28 | 1,330 | 1,330 | 1,228 | 1,249 | -38 | -3% | 51,600 |
| 2018/06/27 | 1,307 | 1,325 | 1,276 | 1,287 | -21 | -1.6% | 33,600 |
| 2018/06/26 | 1,220 | 1,317 | 1,206 | 1,308 | +60 | +4.8% | 80,800 |
| 2018/06/25 | 1,300 | 1,316 | 1,235 | 1,248 | -58 | -4.4% | 41,200 |
| 2018/06/22 | 1,308 | 1,330 | 1,295 | 1,306 | -32 | -2.4% | 23,700 |
| 2018/06/21 | 1,356 | 1,370 | 1,336 | 1,338 | -19 | -1.4% | 31,000 |
| 2018/06/20 | 1,271 | 1,358 | 1,250 | 1,357 | +76 | +5.9% | 54,500 |
| 2018/06/19 | 1,309 | 1,350 | 1,268 | 1,281 | -56 | -4.2% | 60,100 |
| 2018/06/18 | 1,324 | 1,355 | 1,300 | 1,337 | -24 | -1.8% | 61,000 |
| 2018/06/15 | 1,390 | 1,426 | 1,354 | 1,361 | -45 | -3.2% | 79,900 |
| 2018/06/14 | 1,443 | 1,467 | 1,406 | 1,406 | -66 | -4.5% | 105,000 |
| 2018/06/13 | 1,428 | 1,510 | 1,425 | 1,472 | +46 | +3.2% | 114,900 |
| 2018/06/12 | 1,444 | 1,444 | 1,395 | 1,426 | -11 | -0.8% | 87,400 |
| 2018/06/11 | 1,506 | 1,506 | 1,417 | 1,437 | -84 | -5.5% | 121,300 |
| 2018/06/08 | 1,553 | 1,625 | 1,511 | 1,521 | -72 | -4.5% | 137,300 |
| 2018/06/07 | 1,506 | 1,610 | 1,431 | 1,593 | +33 | +2.1% | 254,000 |
| 2018/06/06 | 1,461 | 1,681 | 1,433 | 1,560 | +133 | +9.3% | 453,300 |
| 2018/06/05 | 1,515 | 1,530 | 1,420 | 1,427 | +32 | +2.3% | 243,300 |
| 2018/06/04 | 1,458 | 1,477 | 1,364 | 1,395 | -115 | -7.6% | 128,300 |
| 2018/06/01 | 1,545 | 1,547 | 1,509 | 1,510 | -41 | -2.6% | 53,900 |
| 2018/05/31 | 1,512 | 1,580 | 1,509 | 1,551 | +46 | +3.1% | 83,000 |
| 2018/05/30 | 1,470 | 1,563 | 1,441 | 1,505 | -45 | -2.9% | 100,800 |
| 2018/05/29 | 1,550 | 1,572 | 1,481 | 1,550 | -35 | -2.2% | 124,200 |
| 2018/05/28 | 1,555 | 1,612 | 1,510 | 1,585 | +26 | +1.7% | 120,400 |
| 2018/05/25 | 1,669 | 1,672 | 1,535 | 1,559 | -150 | -8.8% | 325,600 |
| 2018/05/24 | 1,680 | 1,740 | 1,563 | 1,709 | +56 | +3.4% | 505,800 |
| 2018/05/23 | 1,520 | 1,684 | 1,507 | 1,653 | +187 | +12.8% | 636,500 |
| 2018/05/22 | 1,491 | 1,500 | 1,428 | 1,466 | +16 | +1.1% | 378,900 |
| 2018/05/21 | 1,259 | 1,480 | 1,254 | 1,450 | +221 | +18% | 762,200 |
| 2018/05/18 | 1,249 | 1,263 | 1,212 | 1,229 | -20 | -1.6% | 102,900 |
| 2018/05/17 | 1,180 | 1,263 | 1,160 | 1,249 | +55 | +4.6% | 274,700 |
| 2018/05/16 | 1,154 | 1,198 | 1,117 | 1,194 | +98 | +8.9% | 335,800 |
| 2018/05/15 | 1,067 | 1,105 | 1,047 | 1,096 | +36 | +3.4% | 69,000 |
| 2018/05/14 | 1,071 | 1,071 | 1,020 | 1,060 | -19 | -1.8% | 27,300 |
| 2018/05/11 | 1,039 | 1,084 | 1,024 | 1,079 | +40 | +3.8% | 37,100 |
| 2018/05/10 | 1,050 | 1,050 | 1,005 | 1,039 | -11 | -1% | 32,700 |
| 2018/05/09 | 1,100 | 1,104 | 1,040 | 1,050 | -53 | -4.8% | 63,500 |
1551～
1600
件表示中 / 5498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 | 113,900円 | +4.5% | +3.8% | 2.46% | 15.45倍 | 3.14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 |
| 豆蔵デジ | 121,600円 | +10.1% | +12.6% | 4.90% | 14.29倍 | 7.52倍 |
|
旧豆蔵ＨＤから派生した独立系ＳＩ。大企業コンサルに実績。自動車やロボットの上流開発強い |
| ＶＲＡＩＮ | 192,000円 | +49.9% | +55.8% | 0.00% | 36.35倍 | 17.28倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| ＡＢＥＪＡ | 208,400円 | +17.9% | -23.1% | 0.00% | 96.53倍 | 4.96倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ＮＣＤ | 219,300円 | +17.7% | +26.2% | 3.01% | 9.97倍 | 2.55倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
市場注目の銘柄
チャート関連のコラム
