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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,161 | 1,161 | 1,151 | 1,159 | -3 | -0.3% | 2,100 |
| 2025/07/02 | 1,167 | 1,167 | 1,151 | 1,162 | +2 | +0.2% | 500 |
| 2025/07/01 | 1,167 | 1,167 | 1,155 | 1,160 | -7 | -0.6% | 2,500 |
| 2025/06/30 | 1,165 | 1,167 | 1,165 | 1,167 | +2 | +0.2% | 1,000 |
| 2025/06/27 | 1,161 | 1,167 | 1,151 | 1,165 | +4 | +0.3% | 2,200 |
| 2025/06/26 | 1,147 | 1,167 | 1,147 | 1,161 | +14 | +1.2% | 4,500 |
| 2025/06/25 | 1,145 | 1,147 | 1,143 | 1,147 | ±0 | ±0% | 1,500 |
| 2025/06/24 | 1,146 | 1,147 | 1,132 | 1,147 | +1 | +0.1% | 3,400 |
| 2025/06/23 | 1,146 | 1,147 | 1,135 | 1,146 | ±0 | ±0% | 1,700 |
| 2025/06/20 | 1,142 | 1,146 | 1,124 | 1,146 | +4 | +0.4% | 1,900 |
| 2025/06/19 | 1,147 | 1,147 | 1,120 | 1,142 | ±0 | ±0% | 700 |
| 2025/06/18 | 1,142 | 1,142 | 1,142 | 1,142 | +12 | +1.1% | 3,500 |
| 2025/06/17 | 1,148 | 1,148 | 1,124 | 1,130 | -18 | -1.6% | 2,100 |
| 2025/06/16 | 1,126 | 1,157 | 1,085 | 1,148 | +8 | +0.7% | 9,200 |
| 2025/06/13 | 1,155 | 1,160 | 1,121 | 1,140 | -7 | -0.6% | 5,800 |
| 2025/06/12 | 1,153 | 1,159 | 1,140 | 1,147 | -6 | -0.5% | 3,900 |
| 2025/06/11 | 1,145 | 1,153 | 1,145 | 1,153 | +8 | +0.7% | 1,200 |
| 2025/06/10 | 1,129 | 1,155 | 1,113 | 1,145 | +16 | +1.4% | 7,300 |
| 2025/06/09 | 1,131 | 1,131 | 1,110 | 1,129 | -18 | -1.6% | 3,000 |
| 2025/06/06 | 1,109 | 1,147 | 1,100 | 1,147 | +36 | +3.2% | 6,500 |
| 2025/06/05 | 1,094 | 1,111 | 1,094 | 1,111 | +13 | +1.2% | 2,400 |
| 2025/06/04 | 1,082 | 1,100 | 1,082 | 1,098 | +10 | +0.9% | 2,200 |
| 2025/06/03 | 1,094 | 1,094 | 1,072 | 1,088 | -6 | -0.5% | 6,500 |
| 2025/06/02 | 1,100 | 1,100 | 1,083 | 1,094 | -8 | -0.7% | 500 |
| 2025/05/30 | 1,107 | 1,107 | 1,100 | 1,102 | -13 | -1.2% | 500 |
| 2025/05/29 | 1,075 | 1,115 | 1,075 | 1,115 | +21 | +1.9% | 7,300 |
| 2025/05/28 | 1,073 | 1,094 | 1,064 | 1,094 | +22 | +2.1% | 3,500 |
| 2025/05/27 | 1,043 | 1,073 | 1,043 | 1,072 | -1 | -0.1% | 2,600 |
| 2025/05/26 | 1,059 | 1,073 | 1,044 | 1,073 | +14 | +1.3% | 1,800 |
| 2025/05/23 | 1,056 | 1,068 | 1,054 | 1,059 | +4 | +0.4% | 3,400 |
| 2025/05/22 | 1,034 | 1,055 | 1,034 | 1,055 | -6 | -0.6% | 500 |
| 2025/05/21 | 1,071 | 1,071 | 1,057 | 1,061 | -5 | -0.5% | 900 |
| 2025/05/20 | 1,060 | 1,076 | 1,046 | 1,066 | +6 | +0.6% | 3,000 |
| 2025/05/19 | 1,088 | 1,088 | 1,030 | 1,060 | -28 | -2.6% | 2,300 |
| 2025/05/16 | 1,050 | 1,088 | 1,046 | 1,088 | +30 | +2.8% | 1,400 |
| 2025/05/15 | 1,060 | 1,077 | 1,030 | 1,058 | -2 | -0.2% | 4,100 |
| 2025/05/14 | 1,099 | 1,109 | 1,050 | 1,060 | ±0 | ±0% | 31,000 |
| 2025/05/13 | 1,028 | 1,100 | 1,028 | 1,060 | +33 | +3.2% | 20,700 |
| 2025/05/12 | 1,031 | 1,031 | 1,015 | 1,027 | +8 | +0.8% | 5,100 |
| 2025/05/09 | 1,015 | 1,023 | 1,005 | 1,019 | +4 | +0.4% | 4,500 |
| 2025/05/08 | 1,014 | 1,019 | 1,012 | 1,015 | -3 | -0.3% | 2,200 |
| 2025/05/07 | 1,017 | 1,020 | 1,017 | 1,018 | +4 | +0.4% | 3,900 |
| 2025/05/02 | 1,007 | 1,014 | 1,007 | 1,014 | +2 | +0.2% | 1,700 |
| 2025/05/01 | 1,005 | 1,012 | 1,005 | 1,012 | +5 | +0.5% | 1,100 |
| 2025/04/30 | 1,002 | 1,010 | 1,002 | 1,007 | +3 | +0.3% | 1,500 |
| 2025/04/28 | 987 | 1,007 | 987 | 1,004 | +4 | +0.4% | 2,300 |
| 2025/04/25 | 1,007 | 1,007 | 988 | 1,000 | -1 | -0.1% | 2,000 |
| 2025/04/24 | 1,010 | 1,010 | 991 | 1,001 | -1 | -0.1% | 3,100 |
| 2025/04/23 | 984 | 1,010 | 974 | 1,002 | +24 | +2.5% | 11,600 |
| 2025/04/22 | 983 | 983 | 974 | 978 | -5 | -0.5% | 1,700 |
51～
100
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
