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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 987 | 1,027 | 980 | 994 | +11 | +1.1% | 9,800 |
| 2024/08/07 | 936 | 1,022 | 936 | 983 | +58 | +6.3% | 34,600 |
| 2024/08/06 | 900 | 957 | 900 | 925 | +46 | +5.2% | 119,500 |
| 2024/08/05 | 1,000 | 1,014 | 839 | 879 | -154 | -14.9% | 50,600 |
| 2024/08/02 | 1,116 | 1,117 | 1,032 | 1,033 | -103 | -9.1% | 42,800 |
| 2024/08/01 | 1,134 | 1,136 | 1,111 | 1,136 | -2 | -0.2% | 25,300 |
| 2024/07/31 | 1,124 | 1,138 | 1,124 | 1,138 | +14 | +1.2% | 11,200 |
| 2024/07/30 | 1,154 | 1,154 | 1,123 | 1,124 | -21 | -1.8% | 22,600 |
| 2024/07/29 | 1,132 | 1,155 | 1,132 | 1,145 | +16 | +1.4% | 72,200 |
| 2024/07/26 | 1,147 | 1,163 | 1,129 | 1,129 | -11 | -1% | 21,500 |
| 2024/07/25 | 1,138 | 1,151 | 1,138 | 1,140 | -20 | -1.7% | 6,600 |
| 2024/07/24 | 1,140 | 1,165 | 1,140 | 1,160 | +17 | +1.5% | 12,300 |
| 2024/07/23 | 1,135 | 1,148 | 1,135 | 1,143 | +8 | +0.7% | 3,200 |
| 2024/07/22 | 1,136 | 1,144 | 1,111 | 1,135 | -10 | -0.9% | 9,700 |
| 2024/07/19 | 1,153 | 1,161 | 1,138 | 1,145 | -16 | -1.4% | 25,000 |
| 2024/07/18 | 1,180 | 1,180 | 1,148 | 1,161 | -27 | -2.3% | 14,700 |
| 2024/07/17 | 1,195 | 1,198 | 1,184 | 1,188 | -5 | -0.4% | 23,700 |
| 2024/07/16 | 1,197 | 1,202 | 1,193 | 1,193 | -4 | -0.3% | 4,500 |
| 2024/07/12 | 1,183 | 1,201 | 1,177 | 1,197 | +13 | +1.1% | 5,900 |
| 2024/07/11 | 1,185 | 1,206 | 1,180 | 1,184 | -1 | -0.1% | 46,800 |
| 2024/07/10 | 1,176 | 1,192 | 1,176 | 1,185 | +2 | +0.2% | 11,400 |
| 2024/07/09 | 1,202 | 1,202 | 1,178 | 1,183 | -22 | -1.8% | 11,900 |
| 2024/07/08 | 1,208 | 1,216 | 1,188 | 1,205 | -2 | -0.2% | 8,400 |
| 2024/07/05 | 1,202 | 1,225 | 1,202 | 1,207 | +12 | +1% | 33,000 |
| 2024/07/04 | 1,203 | 1,203 | 1,190 | 1,195 | +4 | +0.3% | 6,700 |
| 2024/07/03 | 1,180 | 1,204 | 1,180 | 1,191 | +11 | +0.9% | 33,400 |
| 2024/07/02 | 1,171 | 1,197 | 1,165 | 1,180 | +9 | +0.8% | 23,800 |
| 2024/07/01 | 1,176 | 1,201 | 1,167 | 1,171 | -11 | -0.9% | 33,700 |
| 2024/06/28 | 1,175 | 1,189 | 1,163 | 1,182 | +13 | +1.1% | 19,000 |
| 2024/06/27 | 1,166 | 1,179 | 1,157 | 1,169 | +2 | +0.2% | 17,300 |
| 2024/06/26 | 1,160 | 1,175 | 1,150 | 1,167 | +7 | +0.6% | 18,000 |
| 2024/06/25 | 1,139 | 1,160 | 1,136 | 1,160 | +27 | +2.4% | 32,300 |
| 2024/06/24 | 1,143 | 1,143 | 1,081 | 1,133 | -9 | -0.8% | 20,400 |
| 2024/06/21 | 1,143 | 1,161 | 1,114 | 1,142 | +7 | +0.6% | 29,400 |
| 2024/06/20 | 1,106 | 1,150 | 1,100 | 1,135 | ±0 | ±0% | 33,800 |
| 2024/06/19 | 1,090 | 1,139 | 1,090 | 1,135 | +43 | +3.9% | 29,200 |
| 2024/06/18 | 1,070 | 1,105 | 1,056 | 1,092 | +13 | +1.2% | 50,200 |
| 2024/06/17 | 1,050 | 1,125 | 1,035 | 1,079 | +47 | +4.6% | 101,000 |
| 2024/06/14 | 979 | 1,032 | 969 | 1,032 | +53 | +5.4% | 42,100 |
| 2024/06/13 | 977 | 980 | 960 | 979 | -4 | -0.4% | 22,900 |
| 2024/06/12 | 987 | 987 | 974 | 983 | -9 | -0.9% | 23,600 |
| 2024/06/11 | 999 | 999 | 985 | 992 | -7 | -0.7% | 25,300 |
| 2024/06/10 | 997 | 999 | 987 | 999 | +2 | +0.2% | 36,800 |
| 2024/06/07 | 1,019 | 1,019 | 995 | 997 | -17 | -1.7% | 69,500 |
| 2024/06/06 | 1,018 | 1,025 | 1,011 | 1,014 | -8 | -0.8% | 10,400 |
| 2024/06/05 | 1,030 | 1,030 | 1,017 | 1,022 | -9 | -0.9% | 9,900 |
| 2024/06/04 | 1,019 | 1,034 | 1,019 | 1,031 | +9 | +0.9% | 13,000 |
| 2024/06/03 | 1,030 | 1,030 | 1,017 | 1,022 | -5 | -0.5% | 10,600 |
| 2024/05/31 | 1,017 | 1,030 | 1,015 | 1,027 | +5 | +0.5% | 9,600 |
| 2024/05/30 | 1,030 | 1,031 | 1,013 | 1,022 | -11 | -1.1% | 10,300 |
251～
300
件表示中 / 3765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 | 125,600円 | +3.2% | +9.8% | 3.66% | 7.78倍 | 0.55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 |
| クワザワＨＤ | 58,400円 | -0.6% | -15.7% | 3.08% | 9.71倍 | 0.55倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| ＵＥＸ | 81,400円 | -1.2% | -41.7% | 5.53% | 14.95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 |
| エスケイ | 110,000円 | +2.5% | +3.1% | 2.82% | 10.14倍 | 1.65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 |
| 北 恵 | 91,400円 | +0.4% | +0.4% | 3.06% | 11.79倍 | 0.61倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
市場注目の銘柄
チャート関連のコラム
