クロスプラスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 968 | 981 | 967 | 978 | +10 | +1% | 21,000 |
| 2025/02/05 | 973 | 973 | 955 | 968 | +1 | +0.1% | 20,400 |
| 2025/02/04 | 968 | 972 | 961 | 967 | +14 | +1.5% | 25,000 |
| 2025/02/03 | 970 | 970 | 947 | 953 | -18 | -1.9% | 29,400 |
| 2025/01/31 | 979 | 979 | 968 | 971 | -6 | -0.6% | 35,300 |
| 2025/01/30 | 980 | 987 | 971 | 977 | -27 | -2.7% | 109,900 |
| 2025/01/29 | 1,010 | 1,018 | 998 | 1,004 | -3 | -0.3% | 287,600 |
| 2025/01/28 | 1,005 | 1,008 | 1,003 | 1,007 | +3 | +0.3% | 48,000 |
| 2025/01/27 | 1,006 | 1,011 | 1,003 | 1,004 | -1 | -0.1% | 61,600 |
| 2025/01/24 | 1,004 | 1,009 | 1,000 | 1,005 | +3 | +0.3% | 27,800 |
| 2025/01/23 | 1,006 | 1,009 | 999 | 1,002 | -4 | -0.4% | 38,100 |
| 2025/01/22 | 1,003 | 1,008 | 1,003 | 1,006 | -6 | -0.6% | 23,000 |
| 2025/01/21 | 1,000 | 1,012 | 999 | 1,012 | +12 | +1.2% | 31,600 |
| 2025/01/20 | 999 | 1,002 | 998 | 1,000 | +2 | +0.2% | 22,700 |
| 2025/01/17 | 998 | 1,000 | 996 | 998 | ±0 | ±0% | 19,300 |
| 2025/01/16 | 1,000 | 1,004 | 998 | 998 | -1 | -0.1% | 18,300 |
| 2025/01/15 | 1,000 | 1,003 | 999 | 999 | +1 | +0.1% | 14,100 |
| 2025/01/14 | 1,010 | 1,012 | 994 | 998 | -14 | -1.4% | 47,100 |
| 2025/01/10 | 1,015 | 1,018 | 1,011 | 1,012 | -4 | -0.4% | 10,000 |
| 2025/01/09 | 1,027 | 1,027 | 1,016 | 1,016 | -10 | -1% | 23,100 |
| 2025/01/08 | 1,027 | 1,027 | 1,023 | 1,026 | +3 | +0.3% | 13,500 |
| 2025/01/07 | 1,025 | 1,031 | 1,023 | 1,023 | -2 | -0.2% | 22,500 |
| 2025/01/06 | 1,025 | 1,030 | 1,022 | 1,025 | -1 | -0.1% | 36,100 |
| 2024/12/30 | 1,011 | 1,026 | 1,011 | 1,026 | +14 | +1.4% | 31,300 |
| 2024/12/27 | 1,000 | 1,017 | 1,000 | 1,012 | +13 | +1.3% | 41,000 |
| 2024/12/26 | 989 | 999 | 989 | 999 | +10 | +1% | 25,300 |
| 2024/12/25 | 996 | 997 | 989 | 989 | -5 | -0.5% | 66,000 |
| 2024/12/24 | 1,003 | 1,007 | 993 | 994 | -8 | -0.8% | 345,900 |
| 2024/12/23 | 992 | 1,004 | 990 | 1,002 | +6 | +0.6% | 100,300 |
| 2024/12/20 | 1,004 | 1,006 | 992 | 996 | -3 | -0.3% | 29,000 |
| 2024/12/19 | 993 | 1,003 | 993 | 999 | +6 | +0.6% | 48,000 |
| 2024/12/18 | 980 | 1,004 | 979 | 993 | +6 | +0.6% | 79,100 |
| 2024/12/17 | 1,025 | 1,025 | 986 | 987 | -98 | -9% | 118,200 |
| 2024/12/16 | 1,080 | 1,098 | 1,072 | 1,085 | -24 | -2.2% | 41,100 |
| 2024/12/13 | 1,086 | 1,111 | 1,086 | 1,109 | +19 | +1.7% | 23,600 |
| 2024/12/12 | 1,082 | 1,090 | 1,080 | 1,090 | +8 | +0.7% | 7,400 |
| 2024/12/11 | 1,080 | 1,085 | 1,080 | 1,082 | +2 | +0.2% | 6,600 |
| 2024/12/10 | 1,079 | 1,085 | 1,077 | 1,080 | +1 | +0.1% | 7,400 |
| 2024/12/09 | 1,080 | 1,080 | 1,075 | 1,079 | +5 | +0.5% | 5,200 |
| 2024/12/06 | 1,077 | 1,077 | 1,073 | 1,074 | +4 | +0.4% | 4,200 |
| 2024/12/05 | 1,069 | 1,070 | 1,067 | 1,070 | +1 | +0.1% | 3,900 |
| 2024/12/04 | 1,060 | 1,069 | 1,060 | 1,069 | +6 | +0.6% | 3,500 |
| 2024/12/03 | 1,055 | 1,066 | 1,055 | 1,063 | +4 | +0.4% | 6,000 |
| 2024/12/02 | 1,049 | 1,059 | 1,045 | 1,059 | +15 | +1.4% | 8,100 |
| 2024/11/29 | 1,047 | 1,052 | 1,042 | 1,044 | +4 | +0.4% | 2,500 |
| 2024/11/28 | 1,047 | 1,055 | 1,040 | 1,040 | -6 | -0.6% | 5,200 |
| 2024/11/27 | 1,053 | 1,055 | 1,043 | 1,046 | -2 | -0.2% | 3,700 |
| 2024/11/26 | 1,056 | 1,058 | 1,043 | 1,048 | -8 | -0.8% | 6,700 |
| 2024/11/25 | 1,057 | 1,061 | 1,056 | 1,056 | -4 | -0.4% | 7,400 |
| 2024/11/22 | 1,068 | 1,068 | 1,056 | 1,060 | -5 | -0.5% | 4,700 |
101～
150
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「クロスプラス」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 |
|---|---|---|---|---|---|---|---|---|
| クロスプラス | 121,300円 | +3.2% | +9.8% | 3.79% | 7.51倍 | 0.53倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| オーウエル | 92,900円 | +2.3% | -5.8% | 4.31% | 9.33倍 | 0.44倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
| ＵＥＸ | 80,500円 | +3.4% | -3.7% | 5.59% | 8.45倍 | 0.51倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
| 石光商事 | 113,400円 | +6.0% | +10.9% | 3.35% | 9.07倍 | 0.72倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| 農総研 | 41,000円 | +10.8% | +98.0% | 0.00% | 65.71倍 | 8.52倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
市場注目の銘柄
チャート関連のコラム
