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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,149 | 1,150 | 1,140 | 1,141 | -5 | -0.4% | 2,600 |
| 2024/06/25 | 1,154 | 1,154 | 1,139 | 1,146 | +8 | +0.7% | 400 |
| 2024/06/24 | 1,133 | 1,150 | 1,133 | 1,138 | +6 | +0.5% | 4,200 |
| 2024/06/21 | 1,112 | 1,132 | 1,112 | 1,132 | -4 | -0.4% | 2,800 |
| 2024/06/20 | 1,140 | 1,140 | 1,126 | 1,136 | -1 | -0.1% | 3,000 |
| 2024/06/19 | 1,137 | 1,137 | 1,137 | 1,137 | -2 | -0.2% | 100 |
| 2024/06/18 | 1,141 | 1,145 | 1,118 | 1,139 | -2 | -0.2% | 3,600 |
| 2024/06/17 | 1,124 | 1,151 | 1,117 | 1,141 | +22 | +2% | 4,100 |
| 2024/06/14 | 1,120 | 1,130 | 1,119 | 1,119 | -18 | -1.6% | 1,800 |
| 2024/06/13 | 1,137 | 1,137 | 1,112 | 1,137 | +7 | +0.6% | 2,100 |
| 2024/06/12 | 1,125 | 1,133 | 1,103 | 1,130 | -1 | -0.1% | 4,100 |
| 2024/06/11 | 1,134 | 1,141 | 1,131 | 1,131 | -18 | -1.6% | 3,000 |
| 2024/06/10 | 1,143 | 1,149 | 1,122 | 1,149 | +6 | +0.5% | 1,300 |
| 2024/06/07 | 1,125 | 1,143 | 1,124 | 1,143 | +7 | +0.6% | 1,300 |
| 2024/06/06 | 1,138 | 1,152 | 1,132 | 1,136 | -2 | -0.2% | 1,000 |
| 2024/06/05 | 1,156 | 1,158 | 1,120 | 1,138 | -22 | -1.9% | 8,500 |
| 2024/06/04 | 1,134 | 1,170 | 1,130 | 1,160 | +46 | +4.1% | 8,700 |
| 2024/06/03 | 1,106 | 1,114 | 1,079 | 1,114 | +5 | +0.5% | 4,600 |
| 2024/05/31 | 1,079 | 1,126 | 1,074 | 1,109 | +40 | +3.7% | 15,200 |
| 2024/05/30 | 1,065 | 1,087 | 1,065 | 1,069 | +1 | +0.1% | 4,400 |
| 2024/05/29 | 1,076 | 1,081 | 1,063 | 1,068 | -10 | -0.9% | 1,500 |
| 2024/05/28 | 1,067 | 1,080 | 1,067 | 1,078 | +5 | +0.5% | 3,400 |
| 2024/05/27 | 1,066 | 1,077 | 1,059 | 1,073 | +14 | +1.3% | 3,000 |
| 2024/05/24 | 1,067 | 1,069 | 1,050 | 1,059 | -9 | -0.8% | 5,800 |
| 2024/05/23 | 1,066 | 1,074 | 1,065 | 1,068 | +1 | +0.1% | 1,000 |
| 2024/05/22 | 1,070 | 1,073 | 1,053 | 1,067 | +5 | +0.5% | 4,400 |
| 2024/05/21 | 1,063 | 1,078 | 1,062 | 1,062 | -1 | -0.1% | 1,600 |
| 2024/05/20 | 1,041 | 1,069 | 1,041 | 1,063 | +23 | +2.2% | 5,700 |
| 2024/05/17 | 1,040 | 1,069 | 1,040 | 1,040 | +1 | +0.1% | 1,100 |
| 2024/05/16 | 1,051 | 1,074 | 1,039 | 1,039 | -8 | -0.8% | 600 |
| 2024/05/15 | 1,078 | 1,078 | 1,046 | 1,047 | -31 | -2.9% | 3,900 |
| 2024/05/14 | 1,023 | 1,101 | 953 | 1,078 | +63 | +6.2% | 31,700 |
| 2024/05/13 | 1,093 | 1,093 | 1,015 | 1,015 | -86 | -7.8% | 6,600 |
| 2024/05/10 | 1,080 | 1,109 | 1,080 | 1,101 | +21 | +1.9% | 6,000 |
| 2024/05/09 | 1,063 | 1,080 | 1,063 | 1,080 | +17 | +1.6% | 2,900 |
| 2024/05/08 | 1,045 | 1,078 | 1,045 | 1,063 | +14 | +1.3% | 4,400 |
| 2024/05/07 | 1,037 | 1,061 | 1,037 | 1,049 | +9 | +0.9% | 6,500 |
| 2024/05/02 | 1,039 | 1,042 | 1,038 | 1,040 | -1 | -0.1% | 2,200 |
| 2024/05/01 | 1,037 | 1,041 | 1,032 | 1,041 | +8 | +0.8% | 1,900 |
| 2024/04/30 | 1,011 | 1,039 | 1,011 | 1,033 | +37 | +3.7% | 12,400 |
| 2024/04/26 | 1,042 | 1,042 | 996 | 996 | -46 | -4.4% | 24,300 |
| 2024/04/25 | 1,036 | 1,042 | 1,036 | 1,042 | +6 | +0.6% | 2,000 |
| 2024/04/24 | 1,045 | 1,047 | 1,015 | 1,036 | -5 | -0.5% | 3,900 |
| 2024/04/23 | 1,026 | 1,043 | 1,026 | 1,041 | +15 | +1.5% | 3,100 |
| 2024/04/22 | 1,019 | 1,042 | 1,019 | 1,026 | +7 | +0.7% | 5,700 |
| 2024/04/19 | 1,037 | 1,046 | 1,002 | 1,019 | -14 | -1.4% | 5,400 |
| 2024/04/18 | 1,015 | 1,039 | 1,015 | 1,033 | +8 | +0.8% | 3,200 |
| 2024/04/17 | 993 | 1,044 | 982 | 1,025 | +42 | +4.3% | 29,400 |
| 2024/04/16 | 1,020 | 1,039 | 979 | 983 | -32 | -3.2% | 29,700 |
| 2024/04/15 | 1,037 | 1,042 | 1,012 | 1,015 | -26 | -2.5% | 22,700 |
101～
150
件表示中 / 4722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 | 101,200円 | +11.7% | +12.2% | 1.98% | 9.23倍 | 0.85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テンポイノベーション稼ぎ大 |
| ＢＳＮメディア | 163,600円 | +2.1% | +6.2% | 0.86% | 10.27倍 | 0.46倍 |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| Ａｉｍｉｎｇ | 20,800円 | -3.8% | - | 0.00% | - | 1.87倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ＰＣＩＨＤ | 97,000円 | -49.4% | - | 3.71% | 26.32倍 | 1.10倍 |
|
自動車、家電などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体の開発も手がける |
| セキュア | 201,200円 | +20.4% | +60.0% | 0.00% | 41.71倍 | 7.86倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
市場注目の銘柄
チャート関連のコラム
