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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,678 | 1,749 | 1,675 | 1,749 | +76 | +4.5% | 188,300 |
| 2025/08/18 | 1,654 | 1,674 | 1,643 | 1,673 | +19 | +1.1% | 113,100 |
| 2025/08/15 | 1,709 | 1,709 | 1,652 | 1,654 | -61 | -3.6% | 162,300 |
| 2025/08/14 | 1,717 | 1,726 | 1,692 | 1,715 | -13 | -0.8% | 118,300 |
| 2025/08/13 | 1,724 | 1,743 | 1,694 | 1,728 | +17 | +1% | 118,700 |
| 2025/08/12 | 1,696 | 1,725 | 1,674 | 1,711 | +19 | +1.1% | 143,000 |
| 2025/08/08 | 1,694 | 1,705 | 1,677 | 1,692 | -2 | -0.1% | 107,900 |
| 2025/08/07 | 1,669 | 1,698 | 1,660 | 1,694 | +33 | +2% | 100,400 |
| 2025/08/06 | 1,653 | 1,686 | 1,628 | 1,661 | -63 | -3.7% | 216,200 |
| 2025/08/05 | 1,713 | 1,739 | 1,705 | 1,724 | -7 | -0.4% | 136,600 |
| 2025/08/04 | 1,700 | 1,739 | 1,666 | 1,731 | -9 | -0.5% | 128,900 |
| 2025/08/01 | 1,717 | 1,740 | 1,712 | 1,740 | +23 | +1.3% | 92,900 |
| 2025/07/31 | 1,673 | 1,731 | 1,670 | 1,717 | +37 | +2.2% | 101,400 |
| 2025/07/30 | 1,661 | 1,690 | 1,658 | 1,680 | +33 | +2% | 89,200 |
| 2025/07/29 | 1,634 | 1,657 | 1,627 | 1,647 | +5 | +0.3% | 121,900 |
| 2025/07/28 | 1,691 | 1,693 | 1,629 | 1,642 | -49 | -2.9% | 129,100 |
| 2025/07/25 | 1,697 | 1,712 | 1,675 | 1,691 | +34 | +2.1% | 181,600 |
| 2025/07/24 | 1,635 | 1,666 | 1,633 | 1,657 | +36 | +2.2% | 97,700 |
| 2025/07/23 | 1,617 | 1,627 | 1,601 | 1,621 | +16 | +1% | 115,600 |
| 2025/07/22 | 1,611 | 1,621 | 1,597 | 1,605 | -13 | -0.8% | 76,100 |
| 2025/07/18 | 1,627 | 1,627 | 1,600 | 1,618 | -6 | -0.4% | 91,200 |
| 2025/07/17 | 1,601 | 1,628 | 1,589 | 1,624 | +23 | +1.4% | 108,500 |
| 2025/07/16 | 1,614 | 1,623 | 1,594 | 1,601 | -12 | -0.7% | 100,500 |
| 2025/07/15 | 1,604 | 1,620 | 1,582 | 1,613 | +19 | +1.2% | 85,300 |
| 2025/07/14 | 1,591 | 1,606 | 1,586 | 1,594 | +12 | +0.8% | 93,000 |
| 2025/07/11 | 1,568 | 1,607 | 1,562 | 1,582 | +14 | +0.9% | 138,500 |
| 2025/07/10 | 1,598 | 1,610 | 1,557 | 1,568 | -30 | -1.9% | 165,400 |
| 2025/07/09 | 1,591 | 1,607 | 1,572 | 1,598 | +8 | +0.5% | 150,000 |
| 2025/07/08 | 1,590 | 1,607 | 1,585 | 1,590 | -7 | -0.4% | 151,300 |
| 2025/07/07 | 1,600 | 1,610 | 1,583 | 1,597 | -24 | -1.5% | 151,800 |
| 2025/07/04 | 1,644 | 1,662 | 1,620 | 1,621 | -9 | -0.6% | 58,900 |
| 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 |
1～
50
件表示中 / 6105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 | 174,900円 | +8.9% | +13.5% | 3.32% | 14.57倍 | 2.32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 |
| インテージＨＤ | 187,000円 | +6.8% | +33.1% | 2.57% | 22.32倍 | 2.16倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| アイル | 294,400円 | +9.4% | +12.6% | 1.60% | 22.33倍 | 9.89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 |
| 日ビジシス | 151,000円 | +17.1% | +59.1% | 2.65% | 13.77倍 | 2.73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 |
| Ｆｉｎａｔｅｘｔ | 142,000円 | +42.8% | +95.1% | 0.00% | 60.19倍 | 8.14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 |
市場注目の銘柄
チャート関連のコラム
