クレスコの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,883 | 1,883 | 1,815 | 1,829 | -48 | -2.6% | 41,300 |
2023/12/14 | 1,896 | 1,921 | 1,862 | 1,877 | ±0 | ±0% | 28,100 |
2023/12/13 | 1,888 | 1,893 | 1,863 | 1,877 | +8 | +0.4% | 18,000 |
2023/12/12 | 1,864 | 1,886 | 1,857 | 1,869 | +22 | +1.2% | 27,200 |
2023/12/11 | 1,819 | 1,847 | 1,819 | 1,847 | +33 | +1.8% | 13,100 |
2023/12/08 | 1,819 | 1,834 | 1,803 | 1,814 | -3 | -0.2% | 35,900 |
2023/12/07 | 1,832 | 1,837 | 1,815 | 1,817 | -40 | -2.2% | 19,200 |
2023/12/06 | 1,828 | 1,868 | 1,828 | 1,857 | +40 | +2.2% | 19,000 |
2023/12/05 | 1,840 | 1,848 | 1,816 | 1,817 | -15 | -0.8% | 27,800 |
2023/12/04 | 1,860 | 1,860 | 1,817 | 1,832 | -45 | -2.4% | 22,700 |
2023/12/01 | 1,920 | 1,920 | 1,874 | 1,877 | -33 | -1.7% | 21,000 |
2023/11/30 | 1,925 | 1,936 | 1,902 | 1,910 | -15 | -0.8% | 14,300 |
2023/11/29 | 1,899 | 1,930 | 1,899 | 1,925 | +16 | +0.8% | 18,500 |
2023/11/28 | 1,880 | 1,911 | 1,880 | 1,909 | +19 | +1% | 22,700 |
2023/11/27 | 1,932 | 1,942 | 1,886 | 1,890 | -40 | -2.1% | 27,600 |
2023/11/24 | 1,950 | 1,955 | 1,929 | 1,930 | -5 | -0.3% | 35,700 |
2023/11/22 | 1,935 | 1,954 | 1,921 | 1,935 | +2 | +0.1% | 23,700 |
2023/11/21 | 1,912 | 1,937 | 1,909 | 1,933 | +31 | +1.6% | 27,100 |
2023/11/20 | 1,903 | 1,935 | 1,891 | 1,902 | +6 | +0.3% | 36,600 |
2023/11/17 | 1,835 | 1,896 | 1,835 | 1,896 | +42 | +2.3% | 27,200 |
2023/11/16 | 1,843 | 1,862 | 1,831 | 1,854 | +1 | +0.1% | 19,000 |
2023/11/15 | 1,898 | 1,898 | 1,851 | 1,853 | -25 | -1.3% | 29,800 |
2023/11/14 | 1,884 | 1,911 | 1,874 | 1,878 | +3 | +0.2% | 42,000 |
2023/11/13 | 1,871 | 1,885 | 1,864 | 1,875 | +5 | +0.3% | 60,500 |
2023/11/10 | 1,838 | 1,870 | 1,836 | 1,870 | +28 | +1.5% | 60,200 |
2023/11/09 | 1,786 | 1,843 | 1,781 | 1,842 | +64 | +3.6% | 52,600 |
2023/11/08 | 1,748 | 1,802 | 1,745 | 1,778 | +35 | +2% | 77,100 |
2023/11/07 | 1,731 | 1,776 | 1,731 | 1,743 | +26 | +1.5% | 46,200 |
2023/11/06 | 1,710 | 1,719 | 1,694 | 1,717 | +50 | +3% | 58,000 |
2023/11/02 | 1,671 | 1,671 | 1,651 | 1,667 | +14 | +0.8% | 23,500 |
2023/11/01 | 1,670 | 1,685 | 1,636 | 1,653 | +12 | +0.7% | 31,600 |
2023/10/31 | 1,620 | 1,641 | 1,610 | 1,641 | +16 | +1% | 39,600 |
2023/10/30 | 1,636 | 1,646 | 1,625 | 1,625 | -7 | -0.4% | 99,300 |
2023/10/27 | 1,605 | 1,639 | 1,605 | 1,632 | +45 | +2.8% | 45,800 |
2023/10/26 | 1,588 | 1,605 | 1,576 | 1,587 | -8 | -0.5% | 34,100 |
2023/10/25 | 1,625 | 1,625 | 1,586 | 1,595 | -6 | -0.4% | 39,000 |
2023/10/24 | 1,601 | 1,606 | 1,548 | 1,601 | +7 | +0.4% | 36,200 |
2023/10/23 | 1,622 | 1,639 | 1,594 | 1,594 | -34 | -2.1% | 35,100 |
2023/10/20 | 1,626 | 1,645 | 1,616 | 1,628 | -7 | -0.4% | 26,400 |
2023/10/19 | 1,640 | 1,660 | 1,635 | 1,635 | -28 | -1.7% | 18,800 |
2023/10/18 | 1,660 | 1,670 | 1,642 | 1,663 | +8 | +0.5% | 23,900 |
2023/10/17 | 1,644 | 1,672 | 1,644 | 1,655 | +20 | +1.2% | 19,400 |
2023/10/16 | 1,650 | 1,673 | 1,630 | 1,635 | -37 | -2.2% | 23,300 |
2023/10/13 | 1,700 | 1,709 | 1,671 | 1,672 | -40 | -2.3% | 28,600 |
2023/10/12 | 1,694 | 1,712 | 1,690 | 1,712 | +19 | +1.1% | 46,200 |
2023/10/11 | 1,713 | 1,715 | 1,688 | 1,693 | -18 | -1.1% | 27,300 |
2023/10/10 | 1,709 | 1,716 | 1,693 | 1,711 | +34 | +2% | 43,700 |
2023/10/06 | 1,691 | 1,694 | 1,676 | 1,677 | -12 | -0.7% | 30,800 |
2023/10/05 | 1,668 | 1,694 | 1,667 | 1,689 | +18 | +1.1% | 49,700 |
2023/10/04 | 1,670 | 1,694 | 1,656 | 1,671 | -22 | -1.3% | 47,500 |
101~
150
件表示中 / 5797件
類似銘柄と比較する
現在ご覧いただいている「クレスコ」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 |
---|---|---|---|---|---|---|---|---|
クレスコ | 221,600円 | +10.9% | +6.0% | 3.43% | 11.41倍 | 1.65倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
アバントG | 132,500円 | +12.0% | +17.9% | 1.43% | 19.61倍 | 3.89倍 |
|
連結会計システム「ディーバ」で首位級。経営情報管理ソフト「アバント」強化中。DX推進支援も |
JTOWER | 194,000円 | +36.3% | - | 0.00% | - | 1.62倍 |
|
携帯キャリア各社の屋内通信設備を共用化する事業が主力。屋外共用電波タワーも育成中 |
Finatext | 94,900円 | +41.9% | +231.4% | 0.00% | 264.35倍 | 5.81倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
福井コンピ | 225,600円 | +0.1% | -4.3% | 3.10% | 13.06倍 | 1.91倍 |
|
建築・測量土木CADで首位。3次元技術に強く、BIM/CIM深耕中。投票調査装置も |
市場注目の銘柄
チャート関連のコラム