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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,190 | 1,190 | 1,169 | 1,185 | -15 | -1.3% | 56,800 |
| 2025/04/01 | 1,188 | 1,219 | 1,182 | 1,200 | +13 | +1.1% | 76,100 |
| 2025/03/31 | 1,170 | 1,202 | 1,158 | 1,187 | -6 | -0.5% | 103,900 |
| 2025/03/28 | 1,214 | 1,219 | 1,183 | 1,193 | -31 | -2.5% | 163,700 |
| 2025/03/27 | 1,213 | 1,224 | 1,201 | 1,224 | +7 | +0.6% | 112,900 |
| 2025/03/26 | 1,190 | 1,222 | 1,181 | 1,217 | +27 | +2.3% | 130,800 |
| 2025/03/25 | 1,189 | 1,193 | 1,175 | 1,190 | +17 | +1.4% | 54,800 |
| 2025/03/24 | 1,171 | 1,184 | 1,168 | 1,173 | ±0 | ±0% | 81,900 |
| 2025/03/21 | 1,172 | 1,180 | 1,158 | 1,173 | -4 | -0.3% | 53,400 |
| 2025/03/19 | 1,160 | 1,189 | 1,159 | 1,177 | +36 | +3.2% | 83,100 |
| 2025/03/18 | 1,135 | 1,144 | 1,135 | 1,141 | +7 | +0.6% | 57,400 |
| 2025/03/17 | 1,131 | 1,142 | 1,131 | 1,134 | +3 | +0.3% | 38,300 |
| 2025/03/14 | 1,142 | 1,151 | 1,131 | 1,131 | -22 | -1.9% | 68,300 |
| 2025/03/13 | 1,152 | 1,154 | 1,142 | 1,153 | -10 | -0.9% | 36,900 |
| 2025/03/12 | 1,152 | 1,168 | 1,140 | 1,163 | +13 | +1.1% | 55,500 |
| 2025/03/11 | 1,170 | 1,170 | 1,141 | 1,150 | -31 | -2.6% | 54,200 |
| 2025/03/10 | 1,188 | 1,206 | 1,181 | 1,181 | -7 | -0.6% | 40,100 |
| 2025/03/07 | 1,164 | 1,202 | 1,150 | 1,188 | +11 | +0.9% | 66,600 |
| 2025/03/06 | 1,178 | 1,181 | 1,167 | 1,177 | -1 | -0.1% | 44,400 |
| 2025/03/05 | 1,190 | 1,191 | 1,160 | 1,178 | -13 | -1.1% | 81,800 |
| 2025/03/04 | 1,180 | 1,202 | 1,179 | 1,191 | -4 | -0.3% | 59,000 |
| 2025/03/03 | 1,182 | 1,200 | 1,178 | 1,195 | +25 | +2.1% | 53,500 |
| 2025/02/28 | 1,178 | 1,182 | 1,165 | 1,170 | -8 | -0.7% | 70,600 |
| 2025/02/27 | 1,152 | 1,185 | 1,152 | 1,178 | +28 | +2.4% | 93,900 |
| 2025/02/26 | 1,134 | 1,159 | 1,130 | 1,150 | +16 | +1.4% | 77,700 |
| 2025/02/25 | 1,116 | 1,137 | 1,107 | 1,134 | +11 | +1% | 80,900 |
| 2025/02/21 | 1,116 | 1,123 | 1,102 | 1,123 | +5 | +0.4% | 77,800 |
| 2025/02/20 | 1,134 | 1,142 | 1,112 | 1,118 | -22 | -1.9% | 55,600 |
| 2025/02/19 | 1,133 | 1,152 | 1,130 | 1,140 | +8 | +0.7% | 56,100 |
| 2025/02/18 | 1,112 | 1,133 | 1,112 | 1,132 | +16 | +1.4% | 41,400 |
| 2025/02/17 | 1,127 | 1,132 | 1,112 | 1,116 | -5 | -0.4% | 63,800 |
| 2025/02/14 | 1,151 | 1,151 | 1,121 | 1,121 | -37 | -3.2% | 84,300 |
| 2025/02/13 | 1,160 | 1,169 | 1,150 | 1,158 | +15 | +1.3% | 36,000 |
| 2025/02/12 | 1,145 | 1,151 | 1,128 | 1,143 | -2 | -0.2% | 73,300 |
| 2025/02/10 | 1,178 | 1,191 | 1,130 | 1,145 | -39 | -3.3% | 81,700 |
| 2025/02/07 | 1,208 | 1,222 | 1,182 | 1,184 | +14 | +1.2% | 121,400 |
| 2025/02/06 | 1,159 | 1,172 | 1,155 | 1,170 | +11 | +0.9% | 61,200 |
| 2025/02/05 | 1,140 | 1,165 | 1,140 | 1,159 | +26 | +2.3% | 60,700 |
| 2025/02/04 | 1,140 | 1,151 | 1,133 | 1,133 | +5 | +0.4% | 34,500 |
| 2025/02/03 | 1,148 | 1,152 | 1,126 | 1,128 | -20 | -1.7% | 58,000 |
| 2025/01/31 | 1,140 | 1,155 | 1,125 | 1,148 | +3 | +0.3% | 39,300 |
| 2025/01/30 | 1,149 | 1,155 | 1,132 | 1,145 | -4 | -0.3% | 37,400 |
| 2025/01/29 | 1,167 | 1,167 | 1,149 | 1,149 | -21 | -1.8% | 27,300 |
| 2025/01/28 | 1,146 | 1,170 | 1,145 | 1,170 | +27 | +2.4% | 40,800 |
| 2025/01/27 | 1,146 | 1,157 | 1,135 | 1,143 | +3 | +0.3% | 42,200 |
| 2025/01/24 | 1,116 | 1,142 | 1,112 | 1,140 | +26 | +2.3% | 69,800 |
| 2025/01/23 | 1,156 | 1,158 | 1,103 | 1,114 | -36 | -3.1% | 113,700 |
| 2025/01/22 | 1,150 | 1,158 | 1,142 | 1,150 | ±0 | ±0% | 38,800 |
| 2025/01/21 | 1,140 | 1,158 | 1,130 | 1,150 | +28 | +2.5% | 50,500 |
| 2025/01/20 | 1,106 | 1,127 | 1,105 | 1,122 | +16 | +1.4% | 33,300 |
1～
50
件表示中 / 6011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 | 115,800円 | +10.9% | +6.0% | 3.45% | 11.94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 |
| コムチュア | 160,100円 | +10.3% | +6.6% | 3.00% | 15.71倍 | 2.95倍 |
|
クラウドが主力の独立系ＳＩ。ＡＩ・ＲＰＡに強みを持つ。ネット運用も。コンサル強化中 |
| マクロミル | 127,400円 | +9.4% | +24.3% | 0.00% | 15.60倍 | 1.17倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| 日ビジシス | 100,300円 | +6.5% | +19.9% | 3.49% | 12.36倍 | 2.01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 |
| エムティーアイ | 80,800円 | +3.0% | +2.6% | 2.23% | 21.81倍 | 2.89倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム
