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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 1,213 | 1,213 | 1,197 | 1,202 | -13 | -1.1% | 29,700 |
| 2024/12/10 | 1,240 | 1,240 | 1,215 | 1,215 | -15 | -1.2% | 35,300 |
| 2024/12/09 | 1,215 | 1,234 | 1,205 | 1,230 | +26 | +2.2% | 31,300 |
| 2024/12/06 | 1,206 | 1,209 | 1,196 | 1,204 | -6 | -0.5% | 24,900 |
| 2024/12/05 | 1,205 | 1,220 | 1,205 | 1,210 | +15 | +1.3% | 48,000 |
| 2024/12/04 | 1,235 | 1,235 | 1,180 | 1,195 | -47 | -3.8% | 71,400 |
| 2024/12/03 | 1,241 | 1,246 | 1,229 | 1,242 | +2 | +0.2% | 46,000 |
| 2024/12/02 | 1,235 | 1,246 | 1,231 | 1,240 | +14 | +1.1% | 26,400 |
| 2024/11/29 | 1,239 | 1,243 | 1,226 | 1,226 | -13 | -1% | 24,500 |
| 2024/11/28 | 1,240 | 1,250 | 1,232 | 1,239 | -1 | -0.1% | 20,200 |
| 2024/11/27 | 1,223 | 1,248 | 1,220 | 1,240 | +10 | +0.8% | 20,000 |
| 2024/11/26 | 1,251 | 1,262 | 1,224 | 1,230 | -20 | -1.6% | 34,900 |
| 2024/11/25 | 1,278 | 1,285 | 1,250 | 1,250 | -8 | -0.6% | 46,300 |
| 2024/11/22 | 1,256 | 1,287 | 1,256 | 1,258 | +9 | +0.7% | 31,700 |
| 2024/11/21 | 1,231 | 1,289 | 1,231 | 1,249 | +35 | +2.9% | 65,800 |
| 2024/11/20 | 1,275 | 1,275 | 1,213 | 1,214 | -58 | -4.6% | 45,300 |
| 2024/11/19 | 1,227 | 1,285 | 1,201 | 1,272 | +58 | +4.8% | 58,300 |
| 2024/11/18 | 1,255 | 1,255 | 1,204 | 1,214 | -50 | -4% | 49,000 |
| 2024/11/15 | 1,255 | 1,269 | 1,246 | 1,264 | +13 | +1% | 34,200 |
| 2024/11/14 | 1,273 | 1,286 | 1,251 | 1,251 | -29 | -2.3% | 46,600 |
| 2024/11/13 | 1,275 | 1,285 | 1,266 | 1,280 | +29 | +2.3% | 47,000 |
| 2024/11/12 | 1,210 | 1,297 | 1,210 | 1,251 | +61 | +5.1% | 107,300 |
| 2024/11/11 | 1,197 | 1,199 | 1,181 | 1,190 | -7 | -0.6% | 35,900 |
| 2024/11/08 | 1,230 | 1,230 | 1,195 | 1,197 | -14 | -1.2% | 56,900 |
| 2024/11/07 | 1,238 | 1,248 | 1,207 | 1,211 | -2 | -0.2% | 49,600 |
| 2024/11/06 | 1,230 | 1,256 | 1,201 | 1,213 | -5 | -0.4% | 56,800 |
| 2024/11/05 | 1,234 | 1,234 | 1,208 | 1,218 | -5 | -0.4% | 18,900 |
| 2024/11/01 | 1,218 | 1,232 | 1,210 | 1,223 | -14 | -1.1% | 20,500 |
| 2024/10/31 | 1,237 | 1,241 | 1,211 | 1,237 | +12 | +1% | 79,400 |
| 2024/10/30 | 1,264 | 1,268 | 1,225 | 1,225 | -28 | -2.2% | 101,200 |
| 2024/10/29 | 1,238 | 1,255 | 1,233 | 1,253 | +8 | +0.6% | 19,600 |
| 2024/10/28 | 1,245 | 1,249 | 1,224 | 1,245 | +22 | +1.8% | 21,600 |
| 2024/10/25 | 1,253 | 1,255 | 1,217 | 1,223 | -22 | -1.8% | 37,900 |
| 2024/10/24 | 1,241 | 1,253 | 1,234 | 1,245 | -3 | -0.2% | 23,100 |
| 2024/10/23 | 1,257 | 1,257 | 1,235 | 1,248 | -4 | -0.3% | 16,500 |
| 2024/10/22 | 1,278 | 1,280 | 1,248 | 1,252 | -16 | -1.3% | 21,200 |
| 2024/10/21 | 1,279 | 1,287 | 1,261 | 1,268 | -14 | -1.1% | 38,200 |
| 2024/10/18 | 1,274 | 1,290 | 1,268 | 1,282 | +8 | +0.6% | 15,300 |
| 2024/10/17 | 1,284 | 1,286 | 1,261 | 1,274 | -10 | -0.8% | 54,800 |
| 2024/10/16 | 1,302 | 1,317 | 1,284 | 1,284 | -43 | -3.2% | 38,900 |
| 2024/10/15 | 1,305 | 1,331 | 1,297 | 1,327 | +43 | +3.3% | 50,600 |
| 2024/10/11 | 1,309 | 1,309 | 1,284 | 1,284 | -20 | -1.5% | 39,100 |
| 2024/10/10 | 1,329 | 1,329 | 1,296 | 1,304 | -10 | -0.8% | 31,100 |
| 2024/10/09 | 1,302 | 1,329 | 1,302 | 1,314 | +15 | +1.2% | 77,500 |
| 2024/10/08 | 1,312 | 1,320 | 1,298 | 1,299 | -34 | -2.6% | 46,500 |
| 2024/10/07 | 1,339 | 1,341 | 1,302 | 1,333 | +8 | +0.6% | 89,500 |
| 2024/10/04 | 1,327 | 1,335 | 1,309 | 1,325 | -2 | -0.2% | 59,300 |
| 2024/10/03 | 1,366 | 1,366 | 1,282 | 1,327 | +16 | +1.2% | 133,900 |
| 2024/10/02 | 1,360 | 1,367 | 1,304 | 1,311 | -60 | -4.4% | 53,300 |
| 2024/10/01 | 1,370 | 1,395 | 1,345 | 1,371 | +9 | +0.7% | 35,300 |
1～
50
件表示中 / 5939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 | 120,200円 | +10.9% | +6.0% | 3.16% | 12.39倍 | 1.71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 |
| じげん | 50,400円 | +18.3% | +16.0% | 1.49% | 11.77倍 | 2.79倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| 都築電 | 266,700円 | -17.5% | -3.6% | 3.41% | 11.78倍 | 1.19倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| Ｆｉｎａｔｅｘｔ | 103,400円 | +41.9% | +231.4% | 0.00% | 293.75倍 | 6.17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 |
| セルシス | 142,200円 | -1.0% | +50.8% | 1.69% | 32.98倍 | 7.55倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
市場注目の銘柄
チャート関連のコラム
