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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/30 | 1,143 | 1,157 | 1,126 | 1,127 | -16 | -1.4% | 21,800 |
| 2024/01/29 | 1,131 | 1,143 | 1,131 | 1,143 | +17 | +1.5% | 2,800 |
| 2024/01/26 | 1,150 | 1,150 | 1,126 | 1,126 | -24 | -2.1% | 2,400 |
| 2024/01/25 | 1,132 | 1,166 | 1,132 | 1,150 | +18 | +1.6% | 4,700 |
| 2024/01/24 | 1,122 | 1,142 | 1,122 | 1,132 | +7 | +0.6% | 5,000 |
| 2024/01/23 | 1,159 | 1,165 | 1,125 | 1,125 | -34 | -2.9% | 5,000 |
| 2024/01/22 | 1,121 | 1,160 | 1,119 | 1,159 | +38 | +3.4% | 6,300 |
| 2024/01/19 | 1,127 | 1,163 | 1,121 | 1,121 | -6 | -0.5% | 7,500 |
| 2024/01/18 | 1,142 | 1,164 | 1,110 | 1,127 | -11 | -1% | 7,800 |
| 2024/01/17 | 1,133 | 1,195 | 1,133 | 1,138 | -1 | -0.1% | 8,000 |
| 2024/01/16 | 1,153 | 1,153 | 1,139 | 1,139 | -3 | -0.3% | 5,600 |
| 2024/01/15 | 1,140 | 1,167 | 1,132 | 1,142 | +32 | +2.9% | 10,400 |
251～
300
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
