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 |
|---|---|---|---|---|---|---|---|
| 2001/07/31 | 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 |
| 2001/06/19 | 1,685 | 1,750 | 1,685 | 1,700 | -20 | -1.2% | 17,200 |
| 2001/06/18 | 1,800 | 1,800 | 1,700 | 1,720 | -95 | -5.2% | 18,600 |
| 2001/06/15 | 1,850 | 1,850 | 1,800 | 1,815 | -60 | -3.2% | 10,200 |
| 2001/06/14 | 1,900 | 1,915 | 1,875 | 1,875 | -45 | -2.3% | 28,800 |
| 2001/06/13 | 1,925 | 1,925 | 1,900 | 1,920 | ±0 | ±0% | 11,200 |
| 2001/06/12 | 1,915 | 1,925 | 1,900 | 1,920 | +5 | +0.3% | 20,800 |
| 2001/06/11 | 1,995 | 2,000 | 1,915 | 1,915 | -115 | -5.7% | 16,000 |
| 2001/06/08 | 1,940 | 2,085 | 1,930 | 2,030 | +115 | +6% | 17,600 |
| 2001/06/07 | 1,930 | 1,930 | 1,910 | 1,915 | -10 | -0.5% | 6,000 |
| 2001/06/06 | 1,940 | 1,985 | 1,925 | 1,925 | -15 | -0.8% | 5,000 |
| 2001/06/05 | 1,930 | 1,950 | 1,930 | 1,940 | +20 | +1% | 6,000 |
| 2001/06/04 | 1,945 | 1,945 | 1,910 | 1,920 | ±0 | ±0% | 15,400 |
| 2001/06/01 | 1,900 | 2,000 | 1,900 | 1,920 | +20 | +1.1% | 30,000 |
| 2001/05/31 | 1,950 | 1,950 | 1,900 | 1,900 | -80 | -4% | 19,400 |
| 2001/05/30 | 2,000 | 2,000 | 1,975 | 1,980 | -70 | -3.4% | 22,200 |
| 2001/05/29 | 2,050 | 2,050 | 2,030 | 2,050 | +25 | +1.2% | 10,400 |
| 2001/05/28 | 2,100 | 2,100 | 2,025 | 2,025 | ±0 | ±0% | 6,400 |
| 2001/05/25 | 2,100 | 2,100 | 2,025 | 2,025 | -25 | -1.2% | 32,000 |
| 2001/05/24 | 2,050 | 2,050 | 2,040 | 2,050 | -50 | -2.4% | 15,200 |
| 2001/05/23 | 2,140 | 2,190 | 2,100 | 2,100 | -40 | -1.9% | 12,200 |
| 2001/05/22 | 2,155 | 2,175 | 2,140 | 2,140 | +5 | +0.2% | 14,600 |
5801～
5850
件表示中 / 6013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 | 111,700円 | +10.9% | +6.0% | 3.58% | 11.52倍 | 1.59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 |
| エムティーアイ | 80,000円 | +3.0% | +2.6% | 2.25% | 21.59倍 | 2.87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 |
| ＨＥＮＮＧＥ | 145,100円 | +24.8% | +57.4% | 0.28% | 42.07倍 | 15.92倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ＪＦＥ－ＳＩ | 144,200円 | +3.2% | -0.7% | 3.99% | 8.81倍 | 1.50倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| じげん | 40,300円 | +7.5% | +3.1% | 2.61% | 10.59倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
