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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,547 | 1,547 | 1,482 | 1,482 | -25 | -1.7% | 3,600 |
| 2025/09/12 | 1,502 | 1,541 | 1,502 | 1,507 | +6 | +0.4% | 2,100 |
| 2025/09/11 | 1,500 | 1,520 | 1,493 | 1,501 | +2 | +0.1% | 3,800 |
| 2025/09/10 | 1,477 | 1,514 | 1,477 | 1,499 | +22 | +1.5% | 3,200 |
| 2025/09/09 | 1,487 | 1,533 | 1,477 | 1,477 | -10 | -0.7% | 5,600 |
| 2025/09/08 | 1,488 | 1,508 | 1,482 | 1,487 | -9 | -0.6% | 1,900 |
| 2025/09/05 | 1,493 | 1,536 | 1,491 | 1,496 | -2 | -0.1% | 3,200 |
| 2025/09/04 | 1,538 | 1,538 | 1,498 | 1,498 | -53 | -3.4% | 1,200 |
| 2025/09/03 | 1,496 | 1,556 | 1,496 | 1,551 | +15 | +1% | 2,500 |
| 2025/09/02 | 1,504 | 1,536 | 1,489 | 1,536 | +54 | +3.6% | 6,400 |
| 2025/09/01 | 1,553 | 1,553 | 1,469 | 1,482 | -87 | -5.5% | 13,800 |
| 2025/08/29 | 1,611 | 1,611 | 1,569 | 1,569 | -45 | -2.8% | 9,600 |
| 2025/08/28 | 1,635 | 1,644 | 1,612 | 1,614 | -50 | -3% | 3,400 |
| 2025/08/27 | 1,634 | 1,664 | 1,634 | 1,664 | +23 | +1.4% | 1,300 |
| 2025/08/26 | 1,700 | 1,700 | 1,615 | 1,641 | -69 | -4% | 18,600 |
| 2025/08/25 | 1,664 | 1,715 | 1,660 | 1,710 | +46 | +2.8% | 10,000 |
| 2025/08/22 | 1,653 | 1,666 | 1,640 | 1,664 | +11 | +0.7% | 9,900 |
| 2025/08/21 | 1,645 | 1,688 | 1,645 | 1,653 | +20 | +1.2% | 8,400 |
| 2025/08/20 | 1,666 | 1,666 | 1,633 | 1,633 | -30 | -1.8% | 7,600 |
| 2025/08/19 | 1,714 | 1,714 | 1,658 | 1,663 | -22 | -1.3% | 22,800 |
| 2025/08/18 | 1,638 | 1,716 | 1,633 | 1,685 | +47 | +2.9% | 30,900 |
| 2025/08/15 | 1,662 | 1,694 | 1,633 | 1,638 | -34 | -2% | 14,000 |
| 2025/08/14 | 1,684 | 1,700 | 1,666 | 1,672 | -11 | -0.7% | 26,900 |
| 2025/08/13 | 1,690 | 1,730 | 1,675 | 1,683 | -8 | -0.5% | 15,200 |
| 2025/08/12 | 1,650 | 1,753 | 1,639 | 1,691 | +42 | +2.5% | 52,200 |
| 2025/08/08 | 1,615 | 1,680 | 1,588 | 1,649 | +44 | +2.7% | 38,600 |
| 2025/08/07 | 1,588 | 1,610 | 1,555 | 1,605 | +16 | +1% | 15,600 |
| 2025/08/06 | 1,645 | 1,645 | 1,589 | 1,589 | -35 | -2.2% | 18,100 |
| 2025/08/05 | 1,621 | 1,686 | 1,564 | 1,624 | +11 | +0.7% | 36,400 |
| 2025/08/04 | 1,547 | 1,719 | 1,547 | 1,613 | +30 | +1.9% | 103,400 |
| 2025/08/01 | 1,517 | 1,590 | 1,517 | 1,583 | +33 | +2.1% | 29,800 |
| 2025/07/31 | 1,510 | 1,588 | 1,494 | 1,550 | -7 | -0.4% | 48,600 |
| 2025/07/30 | 1,555 | 1,622 | 1,481 | 1,557 | -65 | -4% | 130,600 |
| 2025/07/29 | 1,565 | 1,764 | 1,402 | 1,622 | +157 | +10.7% | 1,054,100 |
| 2025/07/28 | 1,165 | 1,465 | 1,165 | 1,465 | +300 | +25.8% | 1,554,900 |
| 2025/07/25 | 1,164 | 1,165 | 1,154 | 1,165 | +1 | +0.1% | 2,500 |
| 2025/07/24 | 1,145 | 1,164 | 1,140 | 1,164 | +2 | +0.2% | 2,500 |
| 2025/07/23 | 1,163 | 1,165 | 1,150 | 1,162 | -3 | -0.3% | 1,000 |
| 2025/07/22 | 1,158 | 1,165 | 1,158 | 1,165 | +10 | +0.9% | 800 |
| 2025/07/18 | 1,152 | 1,163 | 1,152 | 1,155 | -10 | -0.9% | 800 |
| 2025/07/17 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 200 |
| 2025/07/16 | 1,165 | 1,166 | 1,159 | 1,165 | ±0 | ±0% | 2,600 |
| 2025/07/15 | 1,165 | 1,165 | 1,158 | 1,165 | ±0 | ±0% | 500 |
| 2025/07/14 | 1,159 | 1,165 | 1,150 | 1,165 | +6 | +0.5% | 2,200 |
| 2025/07/11 | 1,160 | 1,160 | 1,147 | 1,159 | +8 | +0.7% | 2,700 |
| 2025/07/10 | 1,154 | 1,159 | 1,151 | 1,151 | -3 | -0.3% | 4,900 |
| 2025/07/09 | 1,152 | 1,155 | 1,132 | 1,154 | +2 | +0.2% | 1,900 |
| 2025/07/08 | 1,167 | 1,167 | 1,146 | 1,152 | -2 | -0.2% | 7,200 |
| 2025/07/07 | 1,150 | 1,154 | 1,150 | 1,154 | -7 | -0.6% | 400 |
| 2025/07/04 | 1,155 | 1,161 | 1,155 | 1,161 | +2 | +0.2% | 1,600 |
1～
50
件表示中 / 4921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 | 148,200円 | +6.6% | +13.4% | 2.29% | 8.89倍 | 1.15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 |
| オープンドア | 47,000円 | +4.0% | - | 0.00% | 145.96倍 | 3.37倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| サクラＫＣＳ | 130,600円 | +1.6% | +3.8% | 2.60% | 13.67倍 | 0.74倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| クロスマーケＧ | 70,700円 | +10.7% | +12.5% | 2.12% | 8.85倍 | 1.72倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| モンスターラボ | 21,700円 | -14.9% | - | 0.00% | 68.03倍 | 10.98倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
市場注目の銘柄
チャート関連のコラム
