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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,060 | 1,064 | 1,058 | 1,058 | -11 | -1% | 12,600 |
| 2017/07/14 | 1,080 | 1,080 | 1,068 | 1,069 | -15 | -1.4% | 3,500 |
| 2017/07/13 | 1,085 | 1,086 | 1,075 | 1,084 | -18 | -1.6% | 9,700 |
| 2017/07/12 | 1,113 | 1,118 | 1,102 | 1,102 | -23 | -2% | 5,600 |
| 2017/07/11 | 1,129 | 1,130 | 1,120 | 1,125 | ±0 | ±0% | 4,500 |
| 2017/07/10 | 1,129 | 1,129 | 1,117 | 1,125 | -4 | -0.4% | 9,300 |
| 2017/07/07 | 1,145 | 1,145 | 1,129 | 1,129 | -16 | -1.4% | 2,300 |
| 2017/07/06 | 1,137 | 1,157 | 1,128 | 1,145 | +4 | +0.4% | 3,700 |
| 2017/07/05 | 1,155 | 1,156 | 1,130 | 1,141 | -18 | -1.6% | 5,600 |
| 2017/07/04 | 1,180 | 1,190 | 1,150 | 1,159 | -11 | -0.9% | 15,100 |
| 2017/07/03 | 1,128 | 1,183 | 1,128 | 1,170 | +33 | +2.9% | 10,700 |
| 2017/06/30 | 1,140 | 1,140 | 1,121 | 1,137 | -3 | -0.3% | 12,600 |
| 2017/06/29 | 1,120 | 1,150 | 1,120 | 1,140 | +22 | +2% | 7,200 |
| 2017/06/28 | 1,161 | 1,166 | 1,116 | 1,118 | -63 | -5.3% | 12,900 |
| 2017/06/27 | 1,175 | 1,181 | 1,148 | 1,181 | ±0 | ±0% | 12,700 |
| 2017/06/26 | 1,133 | 1,183 | 1,131 | 1,181 | +56 | +5% | 13,500 |
| 2017/06/23 | 1,124 | 1,140 | 1,115 | 1,125 | -22 | -1.9% | 21,400 |
| 2017/06/22 | 1,194 | 1,194 | 1,120 | 1,147 | -47 | -3.9% | 24,800 |
| 2017/06/21 | 1,208 | 1,208 | 1,178 | 1,194 | +16 | +1.4% | 15,300 |
| 2017/06/20 | 1,240 | 1,243 | 1,170 | 1,178 | -41 | -3.4% | 44,600 |
| 2017/06/19 | 1,168 | 1,231 | 1,157 | 1,219 | +51 | +4.4% | 74,600 |
| 2017/06/16 | 1,095 | 1,174 | 1,095 | 1,168 | +83 | +7.6% | 57,000 |
| 2017/06/15 | 1,077 | 1,105 | 1,062 | 1,085 | -22 | -2% | 27,500 |
| 2017/06/14 | 1,140 | 1,147 | 1,093 | 1,107 | +17 | +1.6% | 62,200 |
| 2017/06/13 | 1,140 | 1,189 | 1,053 | 1,090 | ±0 | ±0% | 291,100 |
| 2017/06/12 | 1,090 | 1,090 | 1,090 | 1,090 | +150 | +16% | 20,300 |
| 2017/06/09 | 938 | 949 | 931 | 940 | +3 | +0.3% | 7,700 |
| 2017/06/08 | 936 | 947 | 936 | 937 | +1 | +0.1% | 1,800 |
| 2017/06/07 | 940 | 940 | 935 | 936 | ±0 | ±0% | 3,000 |
| 2017/06/06 | 947 | 947 | 936 | 936 | -20 | -2.1% | 900 |
| 2017/06/05 | 948 | 971 | 945 | 956 | +8 | +0.8% | 15,700 |
| 2017/06/02 | 958 | 958 | 941 | 948 | -10 | -1% | 4,300 |
| 2017/06/01 | 956 | 964 | 955 | 958 | +13 | +1.4% | 8,900 |
| 2017/05/31 | 947 | 956 | 936 | 945 | -1 | -0.1% | 4,600 |
| 2017/05/30 | 936 | 955 | 936 | 946 | +5 | +0.5% | 2,800 |
| 2017/05/29 | 914 | 956 | 912 | 941 | +17 | +1.8% | 14,700 |
| 2017/05/26 | 930 | 940 | 920 | 924 | -4 | -0.4% | 3,800 |
| 2017/05/25 | 968 | 968 | 920 | 928 | -40 | -4.1% | 9,300 |
| 2017/05/24 | 969 | 969 | 952 | 968 | +8 | +0.8% | 15,000 |
| 2017/05/23 | 918 | 964 | 915 | 960 | +42 | +4.6% | 19,600 |
| 2017/05/22 | 890 | 918 | 886 | 918 | +31 | +3.5% | 10,700 |
| 2017/05/19 | 876 | 891 | 876 | 887 | +10 | +1.1% | 4,600 |
| 2017/05/18 | 879 | 890 | 877 | 877 | -17 | -1.9% | 3,700 |
| 2017/05/17 | 887 | 895 | 877 | 894 | +4 | +0.4% | 6,400 |
| 2017/05/16 | 890 | 892 | 874 | 890 | -4 | -0.4% | 11,200 |
| 2017/05/15 | 896 | 901 | 890 | 894 | -17 | -1.9% | 7,500 |
| 2017/05/12 | 922 | 928 | 904 | 911 | -21 | -2.3% | 8,100 |
| 2017/05/11 | 955 | 958 | 930 | 932 | -24 | -2.5% | 6,500 |
| 2017/05/10 | 958 | 960 | 954 | 956 | -2 | -0.2% | 5,300 |
| 2017/05/09 | 956 | 965 | 956 | 958 | +3 | +0.3% | 5,600 |
1951～
2000
件表示中 / 3740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 | 122,400円 | +3.2% | +9.8% | 3.76% | 7.58倍 | 0.54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 |
| デリカフーズ | 59,900円 | +3.8% | +69.7% | 2.50% | 9.90倍 | 1.07倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| ミタチ | 121,600円 | +1.9% | -15.9% | 4.93% | 6.46倍 | 0.62倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| 石光商事 | 112,800円 | +6.0% | +10.9% | 3.37% | 9.02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 |
| エスケイ | 104,800円 | +2.5% | +3.1% | 2.96% | 9.66倍 | 1.58倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
市場注目の銘柄
チャート関連のコラム
