クロップスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 950 | 950 | 922 | 942 | -8 | -0.8% | 15,100 |
| 2025/04/03 | 950 | 957 | 943 | 950 | -1 | -0.1% | 8,800 |
| 2025/04/02 | 960 | 967 | 951 | 951 | -10 | -1% | 13,000 |
| 2025/04/01 | 977 | 977 | 958 | 961 | -8 | -0.8% | 12,000 |
| 2025/03/31 | 975 | 977 | 962 | 969 | -6 | -0.6% | 5,500 |
| 2025/03/28 | 966 | 996 | 966 | 975 | -26 | -2.6% | 24,400 |
| 2025/03/27 | 1,010 | 1,015 | 1,001 | 1,001 | -20 | -2% | 49,700 |
| 2025/03/26 | 1,024 | 1,026 | 1,021 | 1,021 | +1 | +0.1% | 14,900 |
| 2025/03/25 | 1,031 | 1,038 | 1,020 | 1,020 | -10 | -1% | 16,000 |
| 2025/03/24 | 1,037 | 1,037 | 1,030 | 1,030 | +1 | +0.1% | 5,100 |
| 2025/03/21 | 1,028 | 1,029 | 1,024 | 1,029 | +7 | +0.7% | 9,000 |
| 2025/03/19 | 1,030 | 1,039 | 1,015 | 1,022 | +3 | +0.3% | 31,700 |
| 2025/03/18 | 1,007 | 1,019 | 1,007 | 1,019 | +14 | +1.4% | 6,800 |
| 2025/03/17 | 1,010 | 1,013 | 1,004 | 1,005 | -5 | -0.5% | 9,200 |
| 2025/03/14 | 1,012 | 1,015 | 1,006 | 1,010 | +8 | +0.8% | 800 |
| 2025/03/13 | 1,011 | 1,017 | 1,002 | 1,002 | -6 | -0.6% | 4,400 |
| 2025/03/12 | 1,008 | 1,009 | 1,008 | 1,008 | -2 | -0.2% | 700 |
| 2025/03/11 | 1,008 | 1,010 | 1,008 | 1,010 | ±0 | ±0% | 500 |
| 2025/03/10 | 1,010 | 1,034 | 1,006 | 1,010 | -20 | -1.9% | 16,300 |
| 2025/03/07 | 1,030 | 1,030 | 1,030 | 1,030 | -21 | -2% | 100 |
| 2025/03/06 | 1,057 | 1,057 | 1,051 | 1,051 | -9 | -0.8% | 1,900 |
| 2025/03/05 | 1,061 | 1,080 | 1,060 | 1,060 | ±0 | ±0% | 1,800 |
| 2025/03/04 | 1,090 | 1,090 | 1,056 | 1,060 | -40 | -3.6% | 2,200 |
| 2025/03/03 | 1,095 | 1,100 | 1,061 | 1,100 | +20 | +1.9% | 2,100 |
| 2025/02/28 | 1,058 | 1,113 | 1,058 | 1,080 | +16 | +1.5% | 2,800 |
| 2025/02/27 | 1,050 | 1,105 | 1,050 | 1,064 | +14 | +1.3% | 2,200 |
| 2025/02/26 | 1,060 | 1,060 | 1,049 | 1,050 | -20 | -1.9% | 2,600 |
| 2025/02/25 | 1,070 | 1,070 | 1,066 | 1,070 | -16 | -1.5% | 2,700 |
| 2025/02/21 | 1,088 | 1,089 | 1,076 | 1,086 | -12 | -1.1% | 3,500 |
| 2025/02/20 | 1,055 | 1,123 | 1,053 | 1,098 | +43 | +4.1% | 3,700 |
| 2025/02/19 | 1,052 | 1,088 | 1,052 | 1,055 | -15 | -1.4% | 1,600 |
| 2025/02/18 | 1,079 | 1,110 | 1,068 | 1,070 | -20 | -1.8% | 5,100 |
| 2025/02/17 | 1,085 | 1,101 | 1,085 | 1,090 | -23 | -2.1% | 3,700 |
| 2025/02/14 | 1,120 | 1,130 | 1,027 | 1,113 | -18 | -1.6% | 11,500 |
| 2025/02/13 | 1,135 | 1,138 | 1,119 | 1,131 | -9 | -0.8% | 6,200 |
| 2025/02/12 | 1,100 | 1,148 | 1,100 | 1,140 | +40 | +3.6% | 5,800 |
| 2025/02/10 | 1,066 | 1,100 | 1,066 | 1,100 | +34 | +3.2% | 8,200 |
| 2025/02/07 | 1,045 | 1,067 | 1,045 | 1,066 | +21 | +2% | 4,600 |
| 2025/02/06 | 1,016 | 1,045 | 1,016 | 1,045 | +32 | +3.2% | 4,900 |
| 2025/02/05 | 998 | 1,013 | 983 | 1,013 | +17 | +1.7% | 5,800 |
| 2025/02/04 | 977 | 996 | 972 | 996 | +19 | +1.9% | 4,600 |
| 2025/02/03 | 967 | 977 | 967 | 977 | +12 | +1.2% | 3,000 |
| 2025/01/31 | 947 | 974 | 946 | 965 | +23 | +2.4% | 9,100 |
| 2025/01/30 | 968 | 968 | 942 | 942 | -26 | -2.7% | 55,000 |
| 2025/01/29 | 983 | 983 | 968 | 968 | -15 | -1.5% | 5,900 |
| 2025/01/28 | 980 | 989 | 980 | 983 | +3 | +0.3% | 1,800 |
| 2025/01/27 | 972 | 987 | 972 | 980 | +8 | +0.8% | 4,500 |
| 2025/01/24 | 980 | 981 | 967 | 972 | -8 | -0.8% | 4,300 |
| 2025/01/23 | 992 | 992 | 980 | 980 | -8 | -0.8% | 4,400 |
| 2025/01/22 | 993 | 996 | 985 | 988 | +3 | +0.3% | 2,800 |
1～
50
件表示中 / 4810件
類似銘柄と比較する
現在ご覧いただいている「クロップス」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 |
|---|---|---|---|---|---|---|---|---|
| クロップス | 94,200円 | +11.7% | +12.2% | 2.12% | 8.59倍 | 0.79倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| ＣＥＨＤ | 58,200円 | +3.1% | +30.0% | 3.78% | 10.85倍 | 1.46倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| リッジアイ | 233,800円 | - | - | 0.00% | 79.01倍 | 4.06倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| クレオ | 105,000円 | +4.5% | +4.1% | 4.86% | 10.28倍 | 1.18倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| ペイクラウド | 56,500円 | +31.3% | +56.3% | 0.00% | 89.68倍 | 2.16倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
市場注目の銘柄
チャート関連のコラム
