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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,651 | 1,672 | 1,621 | 1,630 | -42 | -2.5% | 84,000 |
| 2025/07/02 | 1,696 | 1,712 | 1,667 | 1,672 | -29 | -1.7% | 102,300 |
| 2025/07/01 | 1,735 | 1,735 | 1,701 | 1,701 | -34 | -2% | 70,400 |
| 2025/06/30 | 1,720 | 1,750 | 1,701 | 1,735 | +4 | +0.2% | 93,200 |
| 2025/06/27 | 1,750 | 1,764 | 1,712 | 1,731 | -23 | -1.3% | 111,300 |
| 2025/06/26 | 1,752 | 1,756 | 1,739 | 1,754 | -12 | -0.7% | 64,700 |
| 2025/06/25 | 1,791 | 1,791 | 1,737 | 1,766 | -16 | -0.9% | 99,200 |
| 2025/06/24 | 1,756 | 1,786 | 1,738 | 1,782 | +30 | +1.7% | 98,000 |
| 2025/06/23 | 1,773 | 1,773 | 1,743 | 1,752 | -21 | -1.2% | 89,800 |
| 2025/06/20 | 1,798 | 1,827 | 1,767 | 1,773 | -21 | -1.2% | 85,000 |
| 2025/06/19 | 1,798 | 1,798 | 1,775 | 1,794 | +7 | +0.4% | 66,600 |
| 2025/06/18 | 1,771 | 1,806 | 1,762 | 1,787 | +16 | +0.9% | 154,500 |
| 2025/06/17 | 1,734 | 1,777 | 1,734 | 1,771 | +52 | +3% | 130,800 |
| 2025/06/16 | 1,725 | 1,742 | 1,715 | 1,719 | +16 | +0.9% | 104,300 |
| 2025/06/13 | 1,740 | 1,753 | 1,689 | 1,703 | -46 | -2.6% | 117,200 |
| 2025/06/12 | 1,715 | 1,759 | 1,707 | 1,749 | +34 | +2% | 117,900 |
| 2025/06/11 | 1,665 | 1,731 | 1,662 | 1,715 | +50 | +3% | 120,200 |
| 2025/06/10 | 1,653 | 1,689 | 1,644 | 1,665 | +16 | +1% | 138,700 |
| 2025/06/09 | 1,650 | 1,666 | 1,642 | 1,649 | +1 | +0.1% | 104,100 |
| 2025/06/06 | 1,673 | 1,673 | 1,648 | 1,648 | -25 | -1.5% | 81,600 |
| 2025/06/05 | 1,680 | 1,699 | 1,666 | 1,673 | +2 | +0.1% | 103,400 |
| 2025/06/04 | 1,671 | 1,685 | 1,652 | 1,671 | +8 | +0.5% | 76,100 |
| 2025/06/03 | 1,655 | 1,690 | 1,653 | 1,663 | +10 | +0.6% | 108,100 |
| 2025/06/02 | 1,640 | 1,665 | 1,632 | 1,653 | ±0 | ±0% | 141,600 |
| 2025/05/30 | 1,628 | 1,655 | 1,625 | 1,653 | +13 | +0.8% | 81,200 |
| 2025/05/29 | 1,597 | 1,669 | 1,589 | 1,640 | +51 | +3.2% | 196,900 |
| 2025/05/28 | 1,550 | 1,589 | 1,536 | 1,589 | +15 | +1% | 136,800 |
| 2025/05/27 | 1,569 | 1,593 | 1,544 | 1,574 | -11 | -0.7% | 114,000 |
| 2025/05/26 | 1,573 | 1,590 | 1,558 | 1,585 | +24 | +1.5% | 92,500 |
| 2025/05/23 | 1,536 | 1,568 | 1,520 | 1,561 | +26 | +1.7% | 119,000 |
| 2025/05/22 | 1,480 | 1,545 | 1,473 | 1,535 | +39 | +2.6% | 118,300 |
| 2025/05/21 | 1,501 | 1,522 | 1,488 | 1,496 | -23 | -1.5% | 87,100 |
| 2025/05/20 | 1,512 | 1,538 | 1,504 | 1,519 | +35 | +2.4% | 132,600 |
| 2025/05/19 | 1,465 | 1,489 | 1,460 | 1,484 | +4 | +0.3% | 95,600 |
| 2025/05/16 | 1,478 | 1,493 | 1,463 | 1,480 | +2 | +0.1% | 93,900 |
| 2025/05/15 | 1,514 | 1,519 | 1,475 | 1,478 | -41 | -2.7% | 108,700 |
| 2025/05/14 | 1,532 | 1,550 | 1,507 | 1,519 | -22 | -1.4% | 173,300 |
| 2025/05/13 | 1,556 | 1,595 | 1,508 | 1,541 | +25 | +1.6% | 442,400 |
| 2025/05/12 | 1,456 | 1,516 | 1,456 | 1,516 | +300 | +24.7% | 263,900 |
| 2025/05/09 | 1,199 | 1,222 | 1,199 | 1,216 | +25 | +2.1% | 87,300 |
| 2025/05/08 | 1,188 | 1,195 | 1,175 | 1,191 | +8 | +0.7% | 23,800 |
| 2025/05/07 | 1,162 | 1,188 | 1,154 | 1,183 | +18 | +1.5% | 48,800 |
| 2025/05/02 | 1,190 | 1,192 | 1,158 | 1,165 | -15 | -1.3% | 46,200 |
| 2025/05/01 | 1,200 | 1,200 | 1,175 | 1,180 | -20 | -1.7% | 35,400 |
| 2025/04/30 | 1,209 | 1,213 | 1,188 | 1,200 | -8 | -0.7% | 28,200 |
| 2025/04/28 | 1,189 | 1,213 | 1,189 | 1,208 | +11 | +0.9% | 37,900 |
| 2025/04/25 | 1,189 | 1,206 | 1,188 | 1,197 | +22 | +1.9% | 59,900 |
| 2025/04/24 | 1,205 | 1,206 | 1,168 | 1,175 | -15 | -1.3% | 43,500 |
| 2025/04/23 | 1,190 | 1,196 | 1,177 | 1,190 | +12 | +1% | 50,200 |
| 2025/04/22 | 1,190 | 1,190 | 1,161 | 1,178 | +5 | +0.4% | 33,900 |
1～
50
件表示中 / 6074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 | 163,000円 | +8.9% | +13.5% | 3.56% | 13.63倍 | 2.17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 |
| ＳＲＡＨＤ | 455,500円 | +3.7% | +0.3% | 3.95% | 11.74倍 | 1.87倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| 日ビジシス | 142,700円 | +17.1% | +59.1% | 2.45% | 13.01倍 | 2.58倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| アイル | 269,500円 | +9.4% | +12.6% | 1.74% | 20.44倍 | 9.05倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| フィックスタース | 200,300円 | +16.3% | +12.8% | 0.90% | 34.00倍 | 8.74倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
市場注目の銘柄
チャート関連のコラム
