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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 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 |
| 2025/04/21 | 974 | 983 | 974 | 983 | +1 | +0.1% | 1,700 |
| 2025/04/18 | 974 | 982 | 961 | 982 | +6 | +0.6% | 5,600 |
| 2025/04/17 | 976 | 976 | 976 | 976 | -7 | -0.7% | 100 |
| 2025/04/16 | 954 | 987 | 954 | 983 | +14 | +1.4% | 3,400 |
| 2025/04/15 | 958 | 969 | 958 | 969 | +11 | +1.1% | 3,200 |
| 2025/04/14 | 952 | 958 | 950 | 958 | +2 | +0.2% | 3,800 |
| 2025/04/11 | 951 | 956 | 940 | 956 | +5 | +0.5% | 7,600 |
| 2025/04/10 | 932 | 956 | 932 | 951 | +27 | +2.9% | 3,700 |
| 2025/04/09 | 926 | 932 | 910 | 924 | -17 | -1.8% | 6,100 |
| 2025/04/08 | 933 | 941 | 932 | 941 | +23 | +2.5% | 4,500 |
| 2025/04/07 | 921 | 923 | 904 | 918 | -24 | -2.5% | 10,900 |
| 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 |
51～
100
件表示中 / 4889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 | 155,700円 | +6.6% | +13.4% | 2.18% | 9.34倍 | 1.20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 |
| ＤＡＩＫＯＸＴ | 109,200円 | +0.7% | +0.6% | 3.30% | 8.35倍 | 1.09倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| システムディ | 230,000円 | +8.5% | +12.2% | 1.17% | 23.53倍 | 3.06倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| 日プロセス | 140,300円 | +9.8% | +0.3% | 4.70% | 14.37倍 | 1.22倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ハイマックス | 119,900円 | +10.7% | +0.9% | 3.84% | 11.19倍 | 1.18倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
市場注目の銘柄
チャート関連のコラム
