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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 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 |
| 2017/09/22 | 1,066 | 1,083 | 1,031 | 1,037 | -9 | -0.9% | 73,400 |
| 2017/09/21 | 1,026 | 1,055 | 1,018 | 1,046 | +31 | +3.1% | 48,600 |
| 2017/09/20 | 1,028 | 1,028 | 1,010 | 1,015 | -16 | -1.6% | 27,300 |
| 2017/09/19 | 1,032 | 1,059 | 1,019 | 1,031 | +18 | +1.8% | 46,200 |
| 2017/09/15 | 1,007 | 1,022 | 1,003 | 1,013 | ±0 | ±0% | 64,800 |
| 2017/09/14 | 1,066 | 1,066 | 1,011 | 1,013 | -53 | -5% | 130,700 |
| 2017/09/13 | 1,108 | 1,119 | 1,041 | 1,066 | -84 | -7.3% | 222,800 |
| 2017/09/12 | 1,140 | 1,183 | 1,135 | 1,150 | +20 | +1.8% | 102,700 |
| 2017/09/11 | 1,118 | 1,141 | 1,110 | 1,130 | +48 | +4.4% | 43,500 |
| 2017/09/08 | 1,091 | 1,098 | 1,077 | 1,082 | -14 | -1.3% | 38,000 |
| 2017/09/07 | 1,100 | 1,125 | 1,095 | 1,096 | +7 | +0.6% | 52,900 |
| 2017/09/06 | 1,045 | 1,105 | 1,030 | 1,089 | +14 | +1.3% | 85,300 |
| 2017/09/05 | 1,155 | 1,164 | 1,074 | 1,075 | -89 | -7.6% | 152,700 |
| 2017/09/04 | 1,195 | 1,195 | 1,162 | 1,164 | -60 | -4.9% | 73,300 |
| 2017/09/01 | 1,258 | 1,258 | 1,214 | 1,224 | -37 | -2.9% | 59,500 |
| 2017/08/31 | 1,250 | 1,283 | 1,237 | 1,261 | +30 | +2.4% | 276,600 |
| 2017/08/30 | 1,190 | 1,231 | 1,137 | 1,231 | +48 | +4.1% | 141,600 |
| 2017/08/29 | 1,179 | 1,214 | 1,154 | 1,183 | -19 | -1.6% | 132,700 |
| 2017/08/28 | 1,123 | 1,206 | 1,116 | 1,202 | +84 | +7.5% | 166,600 |
| 2017/08/25 | 1,119 | 1,153 | 1,105 | 1,118 | +15 | +1.4% | 79,200 |
1901～
1950
件表示中 / 1975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 | 16,300円 | +9.9% | - | 0.21% | 92.61倍 | 1.54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 |
| 日アイエスケイ | 168,000円 | +1.7% | -7.3% | 1.79% | 6.78倍 | 0.58倍 |
|
耐火金庫、歯科機器中堅。家具はコクヨＯＥＭ主体。金属加工等の広沢グループ傘下。無借金 |
| ウイルコＨＤ | 12,000円 | +4.7% | - | 1.67% | 59.11倍 | 0.86倍 |
|
情報・印刷でシール製品・ポップアップ等、独自技術に定評。絵本、玩具などの知育関連育成 |
| フジコピア | 154,400円 | +1.3% | -25.5% | 4.15% | 118.13倍 | 0.23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 | 90,200円 | 0.0% | +1.2% | 3.33% | 9.66倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
