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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,189 | 1,192 | 1,161 | 1,167 | -27 | -2.3% | 17,200 |
2023/12/18 | 1,170 | 1,195 | 1,158 | 1,194 | +24 | +2.1% | 34,800 |
2023/12/15 | 1,130 | 1,170 | 1,130 | 1,170 | +42 | +3.7% | 28,800 |
2023/12/14 | 1,170 | 1,179 | 1,124 | 1,128 | -38 | -3.3% | 43,000 |
2023/12/13 | 1,167 | 1,178 | 1,135 | 1,166 | -2 | -0.2% | 53,200 |
2023/12/12 | 1,220 | 1,224 | 1,150 | 1,168 | -56 | -4.6% | 65,300 |
2023/12/11 | 1,266 | 1,287 | 1,206 | 1,224 | -14 | -1.1% | 152,100 |
2023/12/08 | 1,226 | 1,239 | 1,200 | 1,238 | -1 | -0.1% | 78,400 |
2023/12/07 | 1,260 | 1,260 | 1,231 | 1,239 | -22 | -1.7% | 22,200 |
2023/12/06 | 1,238 | 1,261 | 1,238 | 1,261 | +26 | +2.1% | 17,500 |
2023/12/05 | 1,245 | 1,265 | 1,229 | 1,235 | -10 | -0.8% | 20,500 |
2023/12/04 | 1,220 | 1,245 | 1,206 | 1,245 | +44 | +3.7% | 30,400 |
2023/12/01 | 1,200 | 1,214 | 1,190 | 1,201 | +4 | +0.3% | 20,000 |
2023/11/30 | 1,195 | 1,197 | 1,187 | 1,197 | +2 | +0.2% | 3,300 |
2023/11/29 | 1,188 | 1,197 | 1,175 | 1,195 | +31 | +2.7% | 14,500 |
2023/11/28 | 1,182 | 1,191 | 1,156 | 1,164 | -21 | -1.8% | 14,300 |
2023/11/27 | 1,200 | 1,204 | 1,182 | 1,185 | -14 | -1.2% | 12,900 |
2023/11/24 | 1,201 | 1,201 | 1,191 | 1,199 | -2 | -0.2% | 6,100 |
2023/11/22 | 1,183 | 1,204 | 1,178 | 1,201 | +7 | +0.6% | 10,200 |
2023/11/21 | 1,200 | 1,200 | 1,172 | 1,194 | +3 | +0.3% | 8,500 |
2023/11/20 | 1,202 | 1,207 | 1,185 | 1,191 | -10 | -0.8% | 11,100 |
2023/11/17 | 1,195 | 1,203 | 1,191 | 1,201 | +6 | +0.5% | 6,100 |
2023/11/16 | 1,166 | 1,196 | 1,166 | 1,195 | +26 | +2.2% | 8,600 |
2023/11/15 | 1,200 | 1,200 | 1,161 | 1,169 | -23 | -1.9% | 11,300 |
2023/11/14 | 1,190 | 1,198 | 1,175 | 1,192 | +13 | +1.1% | 15,300 |
2023/11/13 | 1,196 | 1,206 | 1,169 | 1,179 | -6 | -0.5% | 18,400 |
2023/11/10 | 1,166 | 1,185 | 1,144 | 1,185 | +15 | +1.3% | 12,400 |
2023/11/09 | 1,163 | 1,176 | 1,150 | 1,170 | +14 | +1.2% | 12,400 |
2023/11/08 | 1,161 | 1,174 | 1,132 | 1,156 | -4 | -0.3% | 14,400 |
2023/11/07 | 1,139 | 1,177 | 1,138 | 1,160 | +29 | +2.6% | 21,800 |
2023/11/06 | 1,130 | 1,138 | 1,117 | 1,131 | +20 | +1.8% | 14,400 |
2023/11/02 | 1,135 | 1,135 | 1,108 | 1,111 | -16 | -1.4% | 6,000 |
2023/11/01 | 1,139 | 1,139 | 1,115 | 1,127 | +3 | +0.3% | 7,300 |
2023/10/31 | 1,110 | 1,124 | 1,085 | 1,124 | +14 | +1.3% | 10,000 |
2023/10/30 | 1,139 | 1,139 | 1,109 | 1,110 | -30 | -2.6% | 15,000 |
2023/10/27 | 1,116 | 1,140 | 1,109 | 1,140 | +25 | +2.2% | 13,200 |
2023/10/26 | 1,096 | 1,118 | 1,087 | 1,115 | +21 | +1.9% | 18,600 |
2023/10/25 | 1,108 | 1,126 | 1,094 | 1,094 | -2 | -0.2% | 21,900 |
2023/10/24 | 1,083 | 1,100 | 1,050 | 1,096 | +8 | +0.7% | 41,500 |
2023/10/23 | 1,088 | 1,100 | 1,081 | 1,088 | ±0 | ±0% | 10,400 |
2023/10/20 | 1,095 | 1,120 | 1,080 | 1,088 | -13 | -1.2% | 23,400 |
2023/10/19 | 1,121 | 1,121 | 1,091 | 1,101 | -20 | -1.8% | 11,500 |
2023/10/18 | 1,125 | 1,125 | 1,106 | 1,121 | -5 | -0.4% | 5,600 |
2023/10/17 | 1,125 | 1,135 | 1,104 | 1,126 | +7 | +0.6% | 13,300 |
2023/10/16 | 1,121 | 1,131 | 1,111 | 1,119 | -4 | -0.4% | 15,300 |
2023/10/13 | 1,173 | 1,173 | 1,121 | 1,123 | -50 | -4.3% | 31,400 |
2023/10/12 | 1,150 | 1,174 | 1,150 | 1,173 | +25 | +2.2% | 18,900 |
2023/10/11 | 1,172 | 1,176 | 1,147 | 1,148 | -24 | -2% | 47,100 |
2023/10/10 | 1,180 | 1,199 | 1,161 | 1,172 | +14 | +1.2% | 19,500 |
2023/10/06 | 1,138 | 1,159 | 1,128 | 1,158 | +28 | +2.5% | 20,700 |
101~
150
件表示中 / 3459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 | 105,500円 | +3.0% | -31.6% | 2.84% | 7.07倍 | 0.50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 |
タビオ | 120,800円 | +2.1% | +11.0% | 2.48% | 16.05倍 | 1.83倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とFCで展開。店頭連動の国内生産システムに強み |
トミタ | 132,700円 | +6.0% | +1.6% | 1.51% | 12.07倍 | 0.59倍 |
|
1911年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
石光商事 | 101,000円 | +3.3% | -19.8% | 2.97% | 8.33倍 | 0.67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 |
NaITO | 14,600円 | +7.8% | +72.1% | 3.42% | 12.70倍 | 0.62倍 |
|
機械工具の専門商社。切削工具に強い。岡谷鋼機の子会社。計測を第2の柱に育成中。海外拡大 |
市場注目の銘柄
チャート関連のコラム