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 |
|---|---|---|---|---|---|---|---|
| 2001/08/29 | 1,050 | 1,140 | 1,040 | 1,132.5 | +62.5 | +5.8% | 43,400 |
| 2001/08/28 | 1,075 | 1,087.5 | 1,045 | 1,070 | +2.5 | +0.2% | 29,600 |
| 2001/08/27 | 1,035 | 1,067.5 | 1,035 | 1,067.5 | -27.5 | -2.5% | 46,600 |
| 2001/08/24 | 1,115 | 1,115 | 1,067.5 | 1,095 | -45 | -3.9% | 42,000 |
| 2001/08/23 | 1,150 | 1,150 | 1,125 | 1,140 | -7.5 | -0.7% | 30,600 |
| 2001/08/22 | 1,130 | 1,147.5 | 1,125 | 1,147.5 | +2.5 | +0.2% | 30,800 |
| 2001/08/21 | 1,147.5 | 1,147.5 | 1,100 | 1,145 | +87.5 | +8.3% | 54,400 |
| 2001/08/20 | 1,050 | 1,082.5 | 1,050 | 1,057.5 | -12.5 | -1.2% | 29,200 |
| 2001/08/17 | 1,070 | 1,092.5 | 1,055 | 1,070 | +20 | +1.9% | 19,200 |
| 2001/08/16 | 1,130 | 1,130 | 1,030 | 1,050 | -97.5 | -8.5% | 53,800 |
| 2001/08/15 | 1,130 | 1,150 | 1,100 | 1,147.5 | +57.5 | +5.3% | 47,600 |
| 2001/08/14 | 1,007.5 | 1,090 | 1,005 | 1,090 | +95 | +9.5% | 24,400 |
| 2001/08/13 | 1,050 | 1,070 | 995 | 995 | -40 | -3.9% | 79,000 |
| 2001/08/10 | 1,002.5 | 1,040 | 995 | 1,035 | +30 | +3% | 109,000 |
| 2001/08/09 | 1,025 | 1,025 | 1,002.5 | 1,005 | -30 | -2.9% | 54,600 |
| 2001/08/08 | 1,057.5 | 1,065 | 1,030 | 1,035 | -20 | -1.9% | 37,800 |
| 2001/08/07 | 1,105 | 1,105 | 1,055 | 1,055 | -55 | -5% | 31,000 |
| 2001/08/06 | 1,112.5 | 1,120 | 1,100 | 1,110 | -22.5 | -2% | 20,400 |
| 2001/08/03 | 1,132.5 | 1,150 | 1,127.5 | 1,132.5 | +17.5 | +1.6% | 46,400 |
| 2001/08/02 | 1,110 | 1,122.5 | 1,090 | 1,115 | +65 | +6.2% | 41,200 |
| 2001/08/01 | 1,085 | 1,095 | 1,045 | 1,050 | ±0 | ±0% | 52,200 |
| 2001/07/31 | 1,047.5 | 1,070 | 1,042.5 | 1,050 | +20 | +1.9% | 58,200 |
| 2001/07/30 | 1,115 | 1,125 | 1,015 | 1,030 | -145 | -12.3% | 39,600 |
| 2001/07/27 | 1,222.5 | 1,222.5 | 1,130 | 1,175 | -40 | -3.3% | 31,000 |
| 2001/07/26 | 1,240 | 1,250 | 1,205 | 1,215 | -45 | -3.6% | 47,000 |
| 2001/07/25 | 1,240 | 1,290 | 1,225 | 1,260 | +40 | +3.3% | 20,800 |
| 2001/07/24 | 1,175 | 1,220 | 1,150 | 1,220 | +30 | +2.5% | 18,600 |
| 2001/07/23 | 1,282.5 | 1,282.5 | 1,175 | 1,190 | -87.5 | -6.8% | 12,000 |
| 2001/07/19 | 1,277.5 | 1,297.5 | 1,275 | 1,277.5 | -37.5 | -2.9% | 7,000 |
| 2001/07/18 | 1,310 | 1,315 | 1,305 | 1,315 | ±0 | ±0% | 14,800 |
| 2001/07/17 | 1,305 | 1,350 | 1,305 | 1,315 | -87.5 | -6.2% | 13,400 |
| 2001/07/16 | 1,405 | 1,425 | 1,400 | 1,402.5 | -17.5 | -1.2% | 18,400 |
| 2001/07/13 | 1,455 | 1,505 | 1,375 | 1,420 | -15 | -1% | 40,200 |
| 2001/07/12 | 1,285 | 1,455 | 1,285 | 1,435 | +180 | +14.3% | 34,600 |
| 2001/07/11 | 1,295 | 1,295 | 1,245 | 1,255 | -70 | -5.3% | 28,000 |
| 2001/07/10 | 1,200 | 1,325 | 1,200 | 1,325 | +25 | +1.9% | 93,400 |
| 2001/07/09 | 1,300 | 1,340 | 1,300 | 1,300 | -250 | -16.1% | 94,800 |
| 2001/07/06 | 1,575 | 1,575 | 1,515 | 1,550 | -75 | -4.6% | 18,800 |
| 2001/07/05 | 1,665 | 1,665 | 1,620 | 1,625 | -25 | -1.5% | 13,200 |
| 2001/07/04 | 1,650 | 1,650 | 1,630 | 1,650 | +20 | +1.2% | 3,600 |
| 2001/07/03 | 1,685 | 1,685 | 1,620 | 1,630 | +20 | +1.2% | 4,000 |
| 2001/07/02 | 1,665 | 1,665 | 1,610 | 1,610 | -5 | -0.3% | 6,800 |
| 2001/06/29 | 1,630 | 1,670 | 1,605 | 1,615 | -5 | -0.3% | 12,000 |
| 2001/06/28 | 1,635 | 1,635 | 1,600 | 1,620 | -15 | -0.9% | 10,200 |
| 2001/06/27 | 1,665 | 1,690 | 1,625 | 1,635 | -30 | -1.8% | 13,600 |
| 2001/06/26 | 1,710 | 1,745 | 1,665 | 1,665 | -40 | -2.3% | 11,800 |
| 2001/06/25 | 1,835 | 1,835 | 1,700 | 1,705 | -30 | -1.7% | 9,400 |
| 2001/06/22 | 1,775 | 1,775 | 1,700 | 1,735 | -5 | -0.3% | 11,600 |
| 2001/06/21 | 1,665 | 1,745 | 1,665 | 1,740 | +80 | +4.8% | 13,400 |
| 2001/06/20 | 1,675 | 1,700 | 1,655 | 1,660 | -40 | -2.4% | 10,000 |
5701～
5750
件表示中 / 5934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 | 121,500円 | +10.9% | +6.0% | 3.13% | 12.52倍 | 1.73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 |
| ＩＧポート | 266,300円 | +9.7% | +24.5% | 0.56% | 45.65倍 | 6.99倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| Ｓｐｅｅｅ | 508,000円 | +14.6% | - | 0.00% | - | 10.01倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
| 都築電 | 259,000円 | -17.5% | -3.6% | 3.51% | 11.44倍 | 1.16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 |
| セルシス | 142,100円 | -1.0% | +50.8% | 1.69% | 32.96倍 | 7.54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
