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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 2024/06/10 | 1,143 | 1,149 | 1,122 | 1,149 | +6 | +0.5% | 1,300 |
| 2024/06/07 | 1,125 | 1,143 | 1,124 | 1,143 | +7 | +0.6% | 1,300 |
| 2024/06/06 | 1,138 | 1,152 | 1,132 | 1,136 | -2 | -0.2% | 1,000 |
| 2024/06/05 | 1,156 | 1,158 | 1,120 | 1,138 | -22 | -1.9% | 8,500 |
| 2024/06/04 | 1,134 | 1,170 | 1,130 | 1,160 | +46 | +4.1% | 8,700 |
| 2024/06/03 | 1,106 | 1,114 | 1,079 | 1,114 | +5 | +0.5% | 4,600 |
| 2024/05/31 | 1,079 | 1,126 | 1,074 | 1,109 | +40 | +3.7% | 15,200 |
| 2024/05/30 | 1,065 | 1,087 | 1,065 | 1,069 | +1 | +0.1% | 4,400 |
| 2024/05/29 | 1,076 | 1,081 | 1,063 | 1,068 | -10 | -0.9% | 1,500 |
| 2024/05/28 | 1,067 | 1,080 | 1,067 | 1,078 | +5 | +0.5% | 3,400 |
| 2024/05/27 | 1,066 | 1,077 | 1,059 | 1,073 | +14 | +1.3% | 3,000 |
| 2024/05/24 | 1,067 | 1,069 | 1,050 | 1,059 | -9 | -0.8% | 5,800 |
| 2024/05/23 | 1,066 | 1,074 | 1,065 | 1,068 | +1 | +0.1% | 1,000 |
| 2024/05/22 | 1,070 | 1,073 | 1,053 | 1,067 | +5 | +0.5% | 4,400 |
| 2024/05/21 | 1,063 | 1,078 | 1,062 | 1,062 | -1 | -0.1% | 1,600 |
| 2024/05/20 | 1,041 | 1,069 | 1,041 | 1,063 | +23 | +2.2% | 5,700 |
| 2024/05/17 | 1,040 | 1,069 | 1,040 | 1,040 | +1 | +0.1% | 1,100 |
| 2024/05/16 | 1,051 | 1,074 | 1,039 | 1,039 | -8 | -0.8% | 600 |
| 2024/05/15 | 1,078 | 1,078 | 1,046 | 1,047 | -31 | -2.9% | 3,900 |
| 2024/05/14 | 1,023 | 1,101 | 953 | 1,078 | +63 | +6.2% | 31,700 |
| 2024/05/13 | 1,093 | 1,093 | 1,015 | 1,015 | -86 | -7.8% | 6,600 |
251～
300
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 | 152,500円 | +6.6% | +13.4% | 2.23% | 9.15倍 | 1.18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 | 109,500円 | +0.7% | +0.6% | 3.29% | 8.37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 | 226,000円 | +8.5% | +12.2% | 1.19% | 23.12倍 | 3.01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 | 140,500円 | +9.8% | +0.3% | 4.70% | 14.39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 | 119,700円 | +10.7% | +0.9% | 3.84% | 11.17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
