クロスフォーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2017/12/06 | 1,515 | 1,540 | 1,475 | 1,522 | +37 | +2.5% | 68,300 |
2017/12/05 | 1,506 | 1,516 | 1,462 | 1,485 | -55 | -3.6% | 120,300 |
2017/12/04 | 1,581 | 1,607 | 1,532 | 1,540 | -71 | -4.4% | 113,000 |
2017/12/01 | 1,640 | 1,650 | 1,598 | 1,611 | -29 | -1.8% | 89,700 |
2017/11/30 | 1,579 | 1,649 | 1,568 | 1,640 | +45 | +2.8% | 108,200 |
2017/11/29 | 1,590 | 1,620 | 1,580 | 1,595 | -5 | -0.3% | 65,000 |
2017/11/28 | 1,652 | 1,659 | 1,597 | 1,600 | -44 | -2.7% | 89,100 |
2017/11/27 | 1,668 | 1,683 | 1,586 | 1,644 | -3 | -0.2% | 256,800 |
2017/11/24 | 1,605 | 1,651 | 1,589 | 1,647 | +58 | +3.7% | 287,500 |
2017/11/22 | 1,504 | 1,599 | 1,500 | 1,589 | +85 | +5.7% | 324,900 |
2017/11/21 | 1,424 | 1,507 | 1,420 | 1,504 | +87 | +6.1% | 255,800 |
2017/11/20 | 1,380 | 1,422 | 1,376 | 1,417 | +32 | +2.3% | 94,700 |
2017/11/17 | 1,418 | 1,419 | 1,365 | 1,385 | -25 | -1.8% | 74,500 |
2017/11/16 | 1,371 | 1,431 | 1,352 | 1,410 | +119 | +9.2% | 421,800 |
2017/11/15 | 1,308 | 1,323 | 1,276 | 1,291 | +15 | +1.2% | 84,100 |
2017/11/14 | 1,350 | 1,350 | 1,271 | 1,276 | -74 | -5.5% | 118,800 |
2017/11/13 | 1,364 | 1,376 | 1,341 | 1,350 | -14 | -1% | 41,300 |
2017/11/10 | 1,312 | 1,371 | 1,312 | 1,364 | +23 | +1.7% | 38,200 |
2017/11/09 | 1,395 | 1,395 | 1,287 | 1,341 | -31 | -2.3% | 97,700 |
2017/11/08 | 1,356 | 1,409 | 1,353 | 1,372 | -4 | -0.3% | 57,800 |
2017/11/07 | 1,358 | 1,378 | 1,344 | 1,376 | +16 | +1.2% | 50,800 |
2017/11/06 | 1,390 | 1,404 | 1,334 | 1,360 | -30 | -2.2% | 104,000 |
2017/11/02 | 1,416 | 1,458 | 1,375 | 1,390 | -49 | -3.4% | 202,100 |
2017/11/01 | 1,380 | 1,440 | 1,368 | 1,439 | +98 | +7.3% | 222,900 |
2017/10/31 | 1,340 | 1,375 | 1,321 | 1,341 | +18 | +1.4% | 76,900 |
2017/10/30 | 1,314 | 1,335 | 1,305 | 1,323 | +3 | +0.2% | 45,700 |
2017/10/27 | 1,349 | 1,388 | 1,315 | 1,320 | -13 | -1% | 117,700 |
2017/10/26 | 1,305 | 1,373 | 1,280 | 1,333 | +29 | +2.2% | 124,900 |
2017/10/25 | 1,338 | 1,366 | 1,304 | 1,304 | -22 | -1.7% | 174,300 |
2017/10/24 | 1,297 | 1,340 | 1,275 | 1,326 | +36 | +2.8% | 77,400 |
2017/10/23 | 1,271 | 1,293 | 1,254 | 1,290 | +27 | +2.1% | 44,700 |
2017/10/20 | 1,286 | 1,286 | 1,247 | 1,263 | -19 | -1.5% | 26,200 |
2017/10/19 | 1,260 | 1,285 | 1,239 | 1,282 | +38 | +3.1% | 64,400 |
2017/10/18 | 1,299 | 1,313 | 1,242 | 1,244 | -37 | -2.9% | 120,600 |
2017/10/17 | 1,312 | 1,319 | 1,265 | 1,281 | -48 | -3.6% | 175,500 |
2017/10/16 | 1,373 | 1,373 | 1,325 | 1,329 | -18 | -1.3% | 121,400 |
2017/10/13 | 1,344 | 1,378 | 1,320 | 1,347 | -8 | -0.6% | 329,800 |
2017/10/12 | 1,305 | 1,369 | 1,295 | 1,355 | +69 | +5.4% | 327,100 |
2017/10/11 | 1,310 | 1,344 | 1,270 | 1,286 | -8 | -0.6% | 295,500 |
2017/10/10 | 1,289 | 1,294 | 1,215 | 1,294 | +28 | +2.2% | 186,100 |
2017/10/06 | 1,296 | 1,315 | 1,236 | 1,266 | ±0 | ±0% | 329,300 |
2017/10/05 | 1,210 | 1,300 | 1,206 | 1,266 | +85 | +7.2% | 550,300 |
2017/10/04 | 1,199 | 1,215 | 1,181 | 1,181 | -5 | -0.4% | 143,600 |
2017/10/03 | 1,250 | 1,250 | 1,175 | 1,186 | -15 | -1.2% | 318,600 |
2017/10/02 | 1,140 | 1,210 | 1,115 | 1,201 | +93 | +8.4% | 281,300 |
2017/09/29 | 1,025 | 1,109 | 1,014 | 1,108 | +81 | +7.9% | 226,800 |
2017/09/28 | 1,045 | 1,050 | 1,013 | 1,027 | -18 | -1.7% | 77,200 |
2017/09/27 | 1,043 | 1,048 | 1,025 | 1,045 | +10 | +1% | 34,000 |
2017/09/26 | 1,036 | 1,041 | 1,023 | 1,035 | -5 | -0.5% | 21,600 |
2017/09/25 | 1,050 | 1,050 | 1,035 | 1,040 | +3 | +0.3% | 25,300 |
1701~
1750
件表示中 / 1795件
類似銘柄と比較する
現在ご覧いただいている「クロスフォー」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 |
---|---|---|---|---|---|---|---|---|
クロスフォー | 15,900円 | +9.9% | - | 0.22% | 90.34倍 | 1.51倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
ホクシン | 10,200円 | +3.8% | -47.4% | 1.96% | 41.30倍 | 0.50倍 |
|
MDF(中質繊維板)専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
フジコピア | 160,600円 | +10.6% | - | 3.92% | 6.15倍 | 0.24倍 |
|
インクリボン、インクロール等印字記録媒体トップ。OEMで販売。機能性フィルムに注力 |
総合商研 | 87,400円 | 0.0% | +1.2% | 2.29% | 9.36倍 | 0.92倍 |
|
折り込み広告の企画制作が主力。年賀状印刷首位。第2四半期の比重大。BPO事業を育成中 |
ピープル | 59,100円 | -53.3% | -80.0% | 1.69% | 36.94倍 | 1.27倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
市場注目の銘柄
チャート関連のコラム