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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,044 | 1,044 | 1,013 | 1,041 | -8 | -0.8% | 8,200 |
| 2024/04/11 | 1,043 | 1,060 | 1,030 | 1,049 | +21 | +2% | 8,600 |
| 2024/04/10 | 1,047 | 1,064 | 1,025 | 1,028 | -18 | -1.7% | 7,400 |
| 2024/04/09 | 1,051 | 1,053 | 1,004 | 1,046 | -4 | -0.4% | 15,100 |
| 2024/04/08 | 996 | 1,050 | 996 | 1,050 | +70 | +7.1% | 13,500 |
| 2024/04/05 | 1,008 | 1,008 | 979 | 980 | -40 | -3.9% | 42,000 |
| 2024/04/04 | 1,067 | 1,087 | 1,006 | 1,020 | -47 | -4.4% | 11,600 |
| 2024/04/03 | 1,057 | 1,080 | 1,050 | 1,067 | +12 | +1.1% | 8,400 |
| 2024/04/02 | 1,115 | 1,115 | 1,047 | 1,055 | -67 | -6% | 7,200 |
| 2024/04/01 | 1,129 | 1,129 | 1,120 | 1,122 | -7 | -0.6% | 1,500 |
| 2024/03/29 | 1,124 | 1,137 | 1,120 | 1,129 | +5 | +0.4% | 7,200 |
| 2024/03/28 | 1,114 | 1,137 | 1,112 | 1,124 | -23 | -2% | 23,000 |
| 2024/03/27 | 1,164 | 1,164 | 1,139 | 1,147 | -3 | -0.3% | 34,800 |
| 2024/03/26 | 1,091 | 1,173 | 1,091 | 1,150 | +48 | +4.4% | 18,100 |
| 2024/03/25 | 1,127 | 1,135 | 1,098 | 1,102 | -34 | -3% | 11,600 |
| 2024/03/22 | 1,123 | 1,140 | 1,054 | 1,136 | +5 | +0.4% | 11,300 |
| 2024/03/21 | 1,083 | 1,145 | 1,083 | 1,131 | +48 | +4.4% | 23,100 |
| 2024/03/19 | 1,047 | 1,083 | 1,047 | 1,083 | +29 | +2.8% | 8,300 |
| 2024/03/18 | 1,038 | 1,056 | 1,038 | 1,054 | +9 | +0.9% | 6,300 |
| 2024/03/15 | 1,040 | 1,045 | 1,040 | 1,045 | +1 | +0.1% | 1,500 |
| 2024/03/14 | 1,024 | 1,046 | 1,024 | 1,044 | +20 | +2% | 5,400 |
| 2024/03/13 | 1,019 | 1,040 | 1,019 | 1,024 | +7 | +0.7% | 9,700 |
| 2024/03/12 | 1,008 | 1,020 | 998 | 1,017 | +9 | +0.9% | 19,700 |
| 2024/03/11 | 1,009 | 1,017 | 1,008 | 1,008 | -2 | -0.2% | 13,200 |
| 2024/03/08 | 1,010 | 1,015 | 1,010 | 1,010 | ±0 | ±0% | 2,500 |
| 2024/03/07 | 1,006 | 1,026 | 1,006 | 1,010 | +6 | +0.6% | 5,700 |
| 2024/03/06 | 1,000 | 1,008 | 1,000 | 1,004 | +1 | +0.1% | 21,000 |
| 2024/03/05 | 1,003 | 1,008 | 1,001 | 1,003 | -1 | -0.1% | 2,400 |
| 2024/03/04 | 1,011 | 1,014 | 1,003 | 1,004 | -7 | -0.7% | 5,200 |
| 2024/03/01 | 1,010 | 1,017 | 1,010 | 1,011 | +12 | +1.2% | 4,800 |
| 2024/02/29 | 1,010 | 1,010 | 999 | 999 | -4 | -0.4% | 6,000 |
| 2024/02/28 | 1,007 | 1,009 | 1,000 | 1,003 | +2 | +0.2% | 6,400 |
| 2024/02/27 | 1,010 | 1,017 | 1,000 | 1,001 | -1 | -0.1% | 8,400 |
| 2024/02/26 | 1,010 | 1,012 | 1,001 | 1,002 | ±0 | ±0% | 8,100 |
| 2024/02/22 | 1,008 | 1,018 | 1,000 | 1,002 | -4 | -0.4% | 3,700 |
| 2024/02/21 | 1,028 | 1,028 | 1,005 | 1,006 | -27 | -2.6% | 2,900 |
| 2024/02/20 | 1,038 | 1,040 | 1,033 | 1,033 | -5 | -0.5% | 1,700 |
| 2024/02/19 | 1,016 | 1,045 | 1,016 | 1,038 | +17 | +1.7% | 3,900 |
| 2024/02/16 | 1,008 | 1,021 | 1,004 | 1,021 | +26 | +2.6% | 3,000 |
| 2024/02/15 | 1,000 | 1,003 | 990 | 995 | -5 | -0.5% | 5,700 |
| 2024/02/14 | 998 | 1,007 | 998 | 1,000 | +1 | +0.1% | 1,900 |
| 2024/02/13 | 1,010 | 1,015 | 999 | 999 | ±0 | ±0% | 8,100 |
| 2024/02/09 | 1,014 | 1,015 | 999 | 999 | -15 | -1.5% | 8,800 |
| 2024/02/08 | 1,023 | 1,023 | 1,011 | 1,014 | -6 | -0.6% | 3,100 |
| 2024/02/07 | 1,028 | 1,032 | 1,015 | 1,020 | -11 | -1.1% | 4,400 |
| 2024/02/06 | 1,062 | 1,062 | 1,028 | 1,031 | -59 | -5.4% | 24,500 |
| 2024/02/05 | 1,079 | 1,108 | 1,079 | 1,090 | -21 | -1.9% | 6,500 |
| 2024/02/02 | 1,062 | 1,120 | 1,062 | 1,111 | +45 | +4.2% | 7,300 |
| 2024/02/01 | 1,094 | 1,094 | 1,061 | 1,066 | -16 | -1.5% | 4,600 |
| 2024/01/31 | 1,131 | 1,131 | 1,082 | 1,082 | -45 | -4% | 8,300 |
151～
200
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 | 20,700円 | -3.8% | - | 0.00% | - | 1.86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 | 201,500円 | +20.4% | +60.0% | 0.00% | 41.77倍 | 7.87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
