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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,039 | 1,056 | 1,034 | 1,038 | ±0 | ±0% | 23,100 |
| 2017/12/07 | 1,019 | 1,051 | 1,019 | 1,038 | +21 | +2.1% | 15,900 |
| 2017/12/06 | 1,022 | 1,052 | 1,017 | 1,017 | -5 | -0.5% | 25,400 |
| 2017/12/05 | 1,060 | 1,060 | 1,021 | 1,022 | -30 | -2.9% | 26,200 |
| 2017/12/04 | 1,045 | 1,074 | 1,045 | 1,052 | +17 | +1.6% | 15,600 |
| 2017/12/01 | 1,052 | 1,072 | 1,030 | 1,035 | -19 | -1.8% | 19,600 |
| 2017/11/30 | 1,064 | 1,078 | 1,052 | 1,054 | -26 | -2.4% | 26,900 |
| 2017/11/29 | 1,023 | 1,089 | 1,023 | 1,080 | +57 | +5.6% | 57,000 |
| 2017/11/28 | 1,050 | 1,061 | 1,020 | 1,023 | -27 | -2.6% | 28,800 |
| 2017/11/27 | 1,045 | 1,088 | 1,044 | 1,050 | +6 | +0.6% | 35,000 |
| 2017/11/24 | 1,032 | 1,053 | 1,032 | 1,044 | +4 | +0.4% | 16,000 |
| 2017/11/22 | 1,026 | 1,062 | 1,026 | 1,040 | +14 | +1.4% | 36,400 |
| 2017/11/21 | 992 | 1,042 | 991 | 1,026 | +5 | +0.5% | 60,800 |
| 2017/11/20 | 985 | 1,026 | 982 | 1,021 | +45 | +4.6% | 57,700 |
| 2017/11/17 | 987 | 998 | 965 | 976 | -12 | -1.2% | 30,300 |
| 2017/11/16 | 956 | 990 | 956 | 988 | +34 | +3.6% | 44,400 |
| 2017/11/15 | 984 | 995 | 930 | 954 | -30 | -3% | 70,900 |
| 2017/11/14 | 1,012 | 1,020 | 983 | 984 | -41 | -4% | 66,800 |
| 2017/11/13 | 1,025 | 1,034 | 1,014 | 1,025 | -15 | -1.4% | 40,100 |
| 2017/11/10 | 1,039 | 1,052 | 1,030 | 1,040 | -3 | -0.3% | 33,400 |
| 2017/11/09 | 1,059 | 1,078 | 1,026 | 1,043 | -10 | -0.9% | 67,600 |
| 2017/11/08 | 1,040 | 1,060 | 1,039 | 1,053 | -8 | -0.8% | 67,100 |
| 2017/11/07 | 1,070 | 1,083 | 1,053 | 1,061 | +1 | +0.1% | 82,800 |
| 2017/11/06 | 1,118 | 1,122 | 1,055 | 1,060 | -82 | -7.2% | 212,000 |
| 2017/11/02 | 1,223 | 1,230 | 1,115 | 1,142 | -68 | -5.6% | 288,600 |
| 2017/11/01 | 1,256 | 1,320 | 1,209 | 1,210 | -286 | -19.1% | 575,000 |
| 2017/10/31 | 1,481 | 1,499 | 1,421 | 1,496 | -14 | -0.9% | 120,800 |
| 2017/10/30 | 1,468 | 1,533 | 1,456 | 1,510 | +55 | +3.8% | 166,100 |
| 2017/10/27 | 1,408 | 1,462 | 1,385 | 1,455 | +57 | +4.1% | 144,200 |
| 2017/10/26 | 1,452 | 1,490 | 1,376 | 1,398 | -64 | -4.4% | 246,800 |
| 2017/10/25 | 1,420 | 1,585 | 1,366 | 1,462 | +57 | +4.1% | 849,200 |
| 2017/10/24 | 1,378 | 1,408 | 1,354 | 1,405 | +15 | +1.1% | 70,800 |
| 2017/10/23 | 1,419 | 1,425 | 1,364 | 1,390 | -9 | -0.6% | 57,800 |
| 2017/10/20 | 1,395 | 1,410 | 1,354 | 1,399 | -32 | -2.2% | 103,400 |
| 2017/10/19 | 1,423 | 1,600 | 1,389 | 1,431 | +38 | +2.7% | 290,500 |
| 2017/10/18 | 1,372 | 1,440 | 1,372 | 1,393 | +4 | +0.3% | 75,500 |
| 2017/10/17 | 1,375 | 1,420 | 1,346 | 1,389 | -15 | -1.1% | 75,900 |
| 2017/10/16 | 1,343 | 1,468 | 1,343 | 1,404 | +31 | +2.3% | 91,600 |
| 2017/10/13 | 1,379 | 1,396 | 1,365 | 1,373 | -36 | -2.6% | 48,500 |
| 2017/10/12 | 1,395 | 1,439 | 1,350 | 1,409 | +28 | +2% | 85,000 |
| 2017/10/11 | 1,347 | 1,385 | 1,333 | 1,381 | +34 | +2.5% | 34,000 |
| 2017/10/10 | 1,325 | 1,415 | 1,319 | 1,347 | +44 | +3.4% | 71,900 |
| 2017/10/06 | 1,338 | 1,350 | 1,302 | 1,303 | -65 | -4.8% | 56,900 |
| 2017/10/05 | 1,404 | 1,419 | 1,314 | 1,368 | -52 | -3.7% | 91,600 |
| 2017/10/04 | 1,448 | 1,448 | 1,404 | 1,420 | -20 | -1.4% | 59,100 |
| 2017/10/03 | 1,406 | 1,484 | 1,390 | 1,440 | +36 | +2.6% | 109,900 |
| 2017/10/02 | 1,403 | 1,425 | 1,361 | 1,404 | -27 | -1.9% | 128,800 |
| 2017/09/29 | 1,494 | 1,494 | 1,380 | 1,431 | -106 | -6.9% | 259,000 |
| 2017/09/28 | 1,710 | 1,826 | 1,477 | 1,537 | -13 | -0.8% | 955,300 |
| 2017/09/27 | 1,367 | 1,550 | 1,313 | 1,550 | +300 | +24% | 802,300 |
1801～
1850
件表示中 / 4825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 | 100,000円 | +11.7% | +12.2% | 2.00% | 9.12倍 | 0.84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 |
| 環境フレン | 3,400円 | -1.4% | - | 0.00% | - | 3.11倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ソルクシーズ | 36,500円 | +6.0% | +24.7% | 3.56% | 12.69倍 | 1.16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 |
| 両毛シス | 272,500円 | +18.3% | +3.8% | 1.54% | 7.22倍 | 0.76倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| セキュア | 170,800円 | +12.1% | +29.7% | 0.00% | 32.47倍 | 7.45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
