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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 947 | 986 | 938 | 978 | +39 | +4.2% | 6,600 |
| 2024/08/20 | 937 | 945 | 937 | 939 | +2 | +0.2% | 5,200 |
| 2024/08/19 | 946 | 950 | 936 | 937 | -9 | -1% | 5,300 |
| 2024/08/16 | 963 | 977 | 939 | 946 | -2 | -0.2% | 4,100 |
| 2024/08/15 | 936 | 972 | 936 | 948 | +1 | +0.1% | 5,300 |
| 2024/08/14 | 939 | 947 | 938 | 947 | +11 | +1.2% | 3,200 |
| 2024/08/13 | 931 | 950 | 916 | 936 | +5 | +0.5% | 20,200 |
| 2024/08/09 | 957 | 972 | 931 | 931 | -26 | -2.7% | 5,700 |
| 2024/08/08 | 948 | 990 | 948 | 957 | -6 | -0.6% | 4,300 |
| 2024/08/07 | 957 | 989 | 949 | 963 | +5 | +0.5% | 3,300 |
| 2024/08/06 | 1,034 | 1,034 | 924 | 958 | +74 | +8.4% | 16,700 |
| 2024/08/05 | 948 | 958 | 869 | 884 | -109 | -11% | 15,100 |
| 2024/08/02 | 991 | 1,004 | 991 | 993 | -6 | -0.6% | 5,000 |
| 2024/08/01 | 998 | 1,009 | 998 | 999 | ±0 | ±0% | 3,100 |
| 2024/07/31 | 1,009 | 1,011 | 998 | 999 | -10 | -1% | 7,200 |
| 2024/07/30 | 1,055 | 1,055 | 1,009 | 1,009 | -46 | -4.4% | 28,700 |
| 2024/07/29 | 1,060 | 1,075 | 1,033 | 1,055 | +3 | +0.3% | 6,900 |
| 2024/07/26 | 1,061 | 1,068 | 1,052 | 1,052 | -9 | -0.8% | 1,900 |
| 2024/07/25 | 1,071 | 1,083 | 1,056 | 1,061 | -20 | -1.9% | 4,100 |
| 2024/07/24 | 1,078 | 1,091 | 1,077 | 1,081 | -10 | -0.9% | 1,400 |
| 2024/07/23 | 1,091 | 1,091 | 1,083 | 1,091 | +2 | +0.2% | 1,200 |
| 2024/07/22 | 1,064 | 1,094 | 1,064 | 1,089 | +25 | +2.3% | 3,200 |
| 2024/07/19 | 1,083 | 1,083 | 1,053 | 1,064 | -21 | -1.9% | 1,600 |
| 2024/07/18 | 1,052 | 1,094 | 1,052 | 1,085 | +8 | +0.7% | 2,700 |
| 2024/07/17 | 1,072 | 1,079 | 1,072 | 1,077 | +5 | +0.5% | 2,500 |
| 2024/07/16 | 1,081 | 1,091 | 1,056 | 1,072 | +21 | +2% | 3,800 |
| 2024/07/12 | 1,057 | 1,084 | 1,034 | 1,051 | -5 | -0.5% | 7,600 |
| 2024/07/11 | 1,069 | 1,107 | 1,051 | 1,056 | +1 | +0.1% | 4,000 |
| 2024/07/10 | 1,097 | 1,122 | 1,042 | 1,055 | -42 | -3.8% | 15,200 |
| 2024/07/09 | 1,121 | 1,121 | 1,090 | 1,097 | -25 | -2.2% | 4,000 |
| 2024/07/08 | 1,130 | 1,134 | 1,121 | 1,122 | -18 | -1.6% | 4,500 |
| 2024/07/05 | 1,140 | 1,140 | 1,140 | 1,140 | -1 | -0.1% | 100 |
| 2024/07/04 | 1,131 | 1,141 | 1,131 | 1,141 | +6 | +0.5% | 500 |
| 2024/07/03 | 1,143 | 1,143 | 1,131 | 1,135 | -8 | -0.7% | 1,900 |
| 2024/07/02 | 1,152 | 1,153 | 1,130 | 1,143 | +2 | +0.2% | 2,900 |
| 2024/07/01 | 1,141 | 1,154 | 1,141 | 1,141 | +3 | +0.3% | 3,800 |
| 2024/06/28 | 1,152 | 1,152 | 1,138 | 1,138 | -11 | -1% | 2,700 |
| 2024/06/27 | 1,141 | 1,149 | 1,140 | 1,149 | +8 | +0.7% | 1,400 |
| 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 |
151～
200
件表示中 / 4810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 | 94,200円 | +11.7% | +12.2% | 2.12% | 8.59倍 | 0.79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 |
| ＣＥＨＤ | 58,200円 | +3.1% | +30.0% | 3.78% | 10.85倍 | 1.46倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| リッジアイ | 233,800円 | - | - | 0.00% | 79.01倍 | 4.06倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| クレオ | 105,000円 | +4.5% | +4.1% | 4.86% | 10.28倍 | 1.18倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| ペイクラウド | 56,500円 | +31.3% | +56.3% | 0.00% | 89.68倍 | 2.16倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
市場注目の銘柄
チャート関連のコラム
