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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 945 | 956 | 934 | 953 | +13 | +1.4% | 3,700 |
| 2023/01/17 | 931 | 962 | 931 | 940 | ±0 | ±0% | 4,100 |
| 2023/01/16 | 945 | 954 | 925 | 940 | -5 | -0.5% | 2,000 |
| 2023/01/13 | 945 | 957 | 945 | 945 | +1 | +0.1% | 3,000 |
| 2023/01/12 | 963 | 963 | 944 | 944 | ±0 | ±0% | 3,600 |
| 2023/01/11 | 955 | 975 | 944 | 944 | -5 | -0.5% | 11,200 |
| 2023/01/10 | 953 | 978 | 940 | 949 | -4 | -0.4% | 8,400 |
| 2023/01/06 | 935 | 953 | 923 | 953 | +18 | +1.9% | 12,100 |
| 2023/01/05 | 943 | 956 | 922 | 935 | -15 | -1.6% | 7,800 |
| 2023/01/04 | 987 | 990 | 950 | 950 | -7 | -0.7% | 6,400 |
| 2022/12/30 | 973 | 979 | 957 | 957 | -16 | -1.6% | 4,400 |
| 2022/12/29 | 964 | 983 | 951 | 973 | +3 | +0.3% | 2,300 |
| 2022/12/28 | 973 | 980 | 955 | 970 | -14 | -1.4% | 6,900 |
| 2022/12/27 | 978 | 986 | 968 | 984 | +11 | +1.1% | 5,100 |
| 2022/12/26 | 975 | 978 | 973 | 973 | -10 | -1% | 10,900 |
| 2022/12/23 | 984 | 984 | 956 | 983 | -1 | -0.1% | 8,800 |
| 2022/12/22 | 935 | 988 | 935 | 984 | +62 | +6.7% | 30,900 |
| 2022/12/21 | 957 | 964 | 901 | 922 | -49 | -5% | 36,000 |
| 2022/12/20 | 1,002 | 1,013 | 958 | 971 | -31 | -3.1% | 20,400 |
| 2022/12/19 | 1,022 | 1,029 | 1,002 | 1,002 | -32 | -3.1% | 8,100 |
| 2022/12/16 | 1,033 | 1,042 | 1,021 | 1,034 | -9 | -0.9% | 3,400 |
| 2022/12/15 | 1,018 | 1,043 | 1,018 | 1,043 | +24 | +2.4% | 10,200 |
| 2022/12/14 | 1,044 | 1,054 | 999 | 1,019 | -24 | -2.3% | 30,800 |
| 2022/12/13 | 1,077 | 1,080 | 1,043 | 1,043 | -22 | -2.1% | 14,500 |
| 2022/12/12 | 1,062 | 1,084 | 1,046 | 1,065 | +15 | +1.4% | 59,700 |
| 2022/12/09 | 1,120 | 1,125 | 1,039 | 1,050 | -69 | -6.2% | 111,400 |
| 2022/12/08 | 1,228 | 1,240 | 1,106 | 1,119 | +101 | +9.9% | 659,800 |
| 2022/12/07 | 1,016 | 1,028 | 1,016 | 1,018 | -28 | -2.7% | 3,300 |
| 2022/12/06 | 1,015 | 1,046 | 1,012 | 1,046 | +29 | +2.9% | 7,700 |
| 2022/12/05 | 1,044 | 1,055 | 1,017 | 1,017 | -28 | -2.7% | 3,200 |
| 2022/12/02 | 1,067 | 1,072 | 1,045 | 1,045 | -22 | -2.1% | 7,400 |
| 2022/12/01 | 1,107 | 1,107 | 1,060 | 1,067 | -46 | -4.1% | 6,700 |
| 2022/11/30 | 1,122 | 1,123 | 1,112 | 1,113 | -9 | -0.8% | 4,200 |
| 2022/11/29 | 1,123 | 1,135 | 1,013 | 1,122 | +1 | +0.1% | 9,400 |
| 2022/11/28 | 1,127 | 1,130 | 1,096 | 1,121 | -6 | -0.5% | 5,100 |
| 2022/11/25 | 1,122 | 1,130 | 1,122 | 1,127 | +5 | +0.4% | 5,400 |
| 2022/11/24 | 1,081 | 1,124 | 1,058 | 1,122 | +49 | +4.6% | 6,300 |
| 2022/11/22 | 1,086 | 1,096 | 1,073 | 1,073 | -14 | -1.3% | 7,800 |
| 2022/11/21 | 1,129 | 1,129 | 1,087 | 1,087 | -34 | -3% | 9,700 |
| 2022/11/18 | 1,100 | 1,128 | 1,089 | 1,121 | +22 | +2% | 8,600 |
| 2022/11/17 | 1,086 | 1,100 | 1,079 | 1,099 | +20 | +1.9% | 5,000 |
| 2022/11/16 | 1,077 | 1,086 | 1,067 | 1,079 | +32 | +3.1% | 21,000 |
| 2022/11/15 | 1,048 | 1,065 | 1,041 | 1,047 | +6 | +0.6% | 4,300 |
| 2022/11/14 | 1,050 | 1,050 | 1,041 | 1,041 | -4 | -0.4% | 2,900 |
| 2022/11/11 | 1,058 | 1,058 | 1,028 | 1,045 | ±0 | ±0% | 1,900 |
| 2022/11/10 | 1,066 | 1,067 | 1,045 | 1,045 | -16 | -1.5% | 3,100 |
| 2022/11/09 | 1,042 | 1,075 | 1,042 | 1,061 | +25 | +2.4% | 5,400 |
| 2022/11/08 | 1,020 | 1,048 | 1,020 | 1,036 | +4 | +0.4% | 7,400 |
| 2022/11/07 | 951 | 1,050 | 945 | 1,032 | +68 | +7.1% | 7,400 |
| 2022/11/04 | 1,091 | 1,119 | 964 | 964 | -127 | -11.6% | 20,100 |
551～
600
件表示中 / 4818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 | 97,600円 | +11.7% | +12.2% | 2.05% | 8.90倍 | 0.81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 | 62,500円 | +3.1% | +30.0% | 3.52% | 11.65倍 | 1.57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 |
| ジェノバ | 66,300円 | +5.4% | +3.2% | 0.90% | 17.13倍 | 2.40倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| ドリームアーツ | 230,000円 | +11.3% | +14.1% | 1.74% | 14.72倍 | 3.86倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| ソルクシーズ | 34,500円 | +6.0% | +24.7% | 3.77% | 11.99倍 | 1.10倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
市場注目の銘柄
チャート関連のコラム
