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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,061 | 1,080 | 1,060 | 1,060 | ±0 | ±0% | 1,800 |
| 2025/03/04 | 1,090 | 1,090 | 1,056 | 1,060 | -40 | -3.6% | 2,200 |
| 2025/03/03 | 1,095 | 1,100 | 1,061 | 1,100 | +20 | +1.9% | 2,100 |
| 2025/02/28 | 1,058 | 1,113 | 1,058 | 1,080 | +16 | +1.5% | 2,800 |
| 2025/02/27 | 1,050 | 1,105 | 1,050 | 1,064 | +14 | +1.3% | 2,200 |
| 2025/02/26 | 1,060 | 1,060 | 1,049 | 1,050 | -20 | -1.9% | 2,600 |
| 2025/02/25 | 1,070 | 1,070 | 1,066 | 1,070 | -16 | -1.5% | 2,700 |
| 2025/02/21 | 1,088 | 1,089 | 1,076 | 1,086 | -12 | -1.1% | 3,500 |
| 2025/02/20 | 1,055 | 1,123 | 1,053 | 1,098 | +43 | +4.1% | 3,700 |
| 2025/02/19 | 1,052 | 1,088 | 1,052 | 1,055 | -15 | -1.4% | 1,600 |
| 2025/02/18 | 1,079 | 1,110 | 1,068 | 1,070 | -20 | -1.8% | 5,100 |
| 2025/02/17 | 1,085 | 1,101 | 1,085 | 1,090 | -23 | -2.1% | 3,700 |
| 2025/02/14 | 1,120 | 1,130 | 1,027 | 1,113 | -18 | -1.6% | 11,500 |
| 2025/02/13 | 1,135 | 1,138 | 1,119 | 1,131 | -9 | -0.8% | 6,200 |
| 2025/02/12 | 1,100 | 1,148 | 1,100 | 1,140 | +40 | +3.6% | 5,800 |
| 2025/02/10 | 1,066 | 1,100 | 1,066 | 1,100 | +34 | +3.2% | 8,200 |
| 2025/02/07 | 1,045 | 1,067 | 1,045 | 1,066 | +21 | +2% | 4,600 |
| 2025/02/06 | 1,016 | 1,045 | 1,016 | 1,045 | +32 | +3.2% | 4,900 |
| 2025/02/05 | 998 | 1,013 | 983 | 1,013 | +17 | +1.7% | 5,800 |
| 2025/02/04 | 977 | 996 | 972 | 996 | +19 | +1.9% | 4,600 |
| 2025/02/03 | 967 | 977 | 967 | 977 | +12 | +1.2% | 3,000 |
| 2025/01/31 | 947 | 974 | 946 | 965 | +23 | +2.4% | 9,100 |
| 2025/01/30 | 968 | 968 | 942 | 942 | -26 | -2.7% | 55,000 |
| 2025/01/29 | 983 | 983 | 968 | 968 | -15 | -1.5% | 5,900 |
| 2025/01/28 | 980 | 989 | 980 | 983 | +3 | +0.3% | 1,800 |
| 2025/01/27 | 972 | 987 | 972 | 980 | +8 | +0.8% | 4,500 |
| 2025/01/24 | 980 | 981 | 967 | 972 | -8 | -0.8% | 4,300 |
| 2025/01/23 | 992 | 992 | 980 | 980 | -8 | -0.8% | 4,400 |
| 2025/01/22 | 993 | 996 | 985 | 988 | +3 | +0.3% | 2,800 |
| 2025/01/21 | 990 | 993 | 985 | 985 | ±0 | ±0% | 4,200 |
| 2025/01/20 | 961 | 1,006 | 961 | 985 | +20 | +2.1% | 6,800 |
| 2025/01/17 | 985 | 1,030 | 965 | 965 | -35 | -3.5% | 4,200 |
| 2025/01/16 | 1,003 | 1,005 | 1,000 | 1,000 | -4 | -0.4% | 1,700 |
| 2025/01/15 | 1,028 | 1,029 | 1,004 | 1,004 | -20 | -2% | 1,300 |
| 2025/01/14 | 1,034 | 1,045 | 1,024 | 1,024 | -10 | -1% | 4,500 |
| 2025/01/10 | 1,030 | 1,046 | 1,030 | 1,034 | +4 | +0.4% | 1,500 |
| 2025/01/09 | 1,029 | 1,043 | 1,028 | 1,030 | -5 | -0.5% | 3,000 |
| 2025/01/08 | 1,008 | 1,039 | 1,008 | 1,035 | +20 | +2% | 2,500 |
| 2025/01/07 | 1,012 | 1,017 | 1,002 | 1,015 | +10 | +1% | 4,700 |
| 2025/01/06 | 1,010 | 1,011 | 1,005 | 1,005 | +1 | +0.1% | 1,600 |
| 2024/12/30 | 1,004 | 1,004 | 1,004 | 1,004 | ±0 | ±0% | 200 |
| 2024/12/27 | 1,002 | 1,008 | 1,002 | 1,004 | +8 | +0.8% | 1,100 |
| 2024/12/26 | 999 | 1,000 | 994 | 996 | -3 | -0.3% | 1,300 |
| 2024/12/25 | 1,005 | 1,005 | 999 | 999 | -4 | -0.4% | 5,500 |
| 2024/12/24 | 1,013 | 1,013 | 1,003 | 1,003 | -6 | -0.6% | 2,600 |
| 2024/12/23 | 1,011 | 1,011 | 1,009 | 1,009 | -2 | -0.2% | 1,300 |
| 2024/12/20 | 1,002 | 1,011 | 1,002 | 1,011 | -1 | -0.1% | 1,300 |
| 2024/12/19 | 1,002 | 1,012 | 1,002 | 1,012 | +2 | +0.2% | 800 |
| 2024/12/18 | 1,004 | 1,010 | 1,004 | 1,010 | -1 | -0.1% | 700 |
| 2024/12/17 | 1,011 | 1,011 | 998 | 1,011 | ±0 | ±0% | 2,600 |
101～
150
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
