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 |
|---|---|---|---|---|---|---|---|
| 2023/01/13 | 1,700 | 1,731 | 1,698 | 1,720 | +7 | +0.4% | 19,200 |
| 2023/01/12 | 1,709 | 1,717 | 1,703 | 1,713 | +4 | +0.2% | 8,700 |
| 2023/01/11 | 1,693 | 1,710 | 1,693 | 1,709 | +14 | +0.8% | 9,600 |
| 2023/01/10 | 1,687 | 1,709 | 1,687 | 1,695 | +6 | +0.4% | 12,700 |
| 2023/01/06 | 1,670 | 1,699 | 1,662 | 1,689 | +14 | +0.8% | 18,400 |
| 2023/01/05 | 1,684 | 1,710 | 1,671 | 1,675 | -9 | -0.5% | 32,500 |
| 2023/01/04 | 1,725 | 1,725 | 1,684 | 1,684 | -59 | -3.4% | 22,000 |
| 2022/12/30 | 1,741 | 1,757 | 1,738 | 1,743 | +15 | +0.9% | 13,100 |
| 2022/12/29 | 1,713 | 1,738 | 1,701 | 1,728 | +5 | +0.3% | 20,200 |
| 2022/12/28 | 1,750 | 1,750 | 1,717 | 1,723 | -20 | -1.1% | 14,200 |
| 2022/12/27 | 1,729 | 1,743 | 1,725 | 1,743 | +25 | +1.5% | 8,700 |
| 2022/12/26 | 1,761 | 1,761 | 1,711 | 1,718 | -43 | -2.4% | 15,300 |
| 2022/12/23 | 1,764 | 1,764 | 1,744 | 1,761 | +16 | +0.9% | 49,900 |
| 2022/12/22 | 1,724 | 1,745 | 1,713 | 1,745 | +29 | +1.7% | 25,900 |
| 2022/12/21 | 1,721 | 1,733 | 1,695 | 1,716 | -6 | -0.3% | 33,200 |
| 2022/12/20 | 1,772 | 1,804 | 1,720 | 1,722 | -54 | -3% | 50,900 |
| 2022/12/19 | 1,769 | 1,790 | 1,765 | 1,776 | +1 | +0.1% | 14,300 |
| 2022/12/16 | 1,772 | 1,795 | 1,769 | 1,775 | -18 | -1% | 15,300 |
| 2022/12/15 | 1,783 | 1,798 | 1,775 | 1,793 | +10 | +0.6% | 13,000 |
| 2022/12/14 | 1,775 | 1,783 | 1,760 | 1,783 | +14 | +0.8% | 14,300 |
| 2022/12/13 | 1,762 | 1,772 | 1,753 | 1,769 | +23 | +1.3% | 18,900 |
| 2022/12/12 | 1,744 | 1,751 | 1,731 | 1,746 | +14 | +0.8% | 10,900 |
| 2022/12/09 | 1,718 | 1,733 | 1,718 | 1,732 | +26 | +1.5% | 10,200 |
| 2022/12/08 | 1,732 | 1,732 | 1,688 | 1,706 | -20 | -1.2% | 21,200 |
| 2022/12/07 | 1,730 | 1,758 | 1,726 | 1,726 | -21 | -1.2% | 17,700 |
| 2022/12/06 | 1,745 | 1,773 | 1,738 | 1,747 | -1 | -0.1% | 28,200 |
| 2022/12/05 | 1,738 | 1,766 | 1,732 | 1,748 | +24 | +1.4% | 28,000 |
| 2022/12/02 | 1,753 | 1,753 | 1,723 | 1,724 | -41 | -2.3% | 23,100 |
| 2022/12/01 | 1,735 | 1,765 | 1,735 | 1,765 | +30 | +1.7% | 21,300 |
| 2022/11/30 | 1,753 | 1,761 | 1,735 | 1,735 | -16 | -0.9% | 19,800 |
| 2022/11/29 | 1,761 | 1,765 | 1,747 | 1,751 | -31 | -1.7% | 23,300 |
| 2022/11/28 | 1,800 | 1,801 | 1,772 | 1,782 | -28 | -1.5% | 32,000 |
| 2022/11/25 | 1,819 | 1,819 | 1,797 | 1,810 | -3 | -0.2% | 49,300 |
| 2022/11/24 | 1,794 | 1,816 | 1,791 | 1,813 | +38 | +2.1% | 75,300 |
| 2022/11/22 | 1,761 | 1,784 | 1,761 | 1,775 | +14 | +0.8% | 27,000 |
| 2022/11/21 | 1,753 | 1,761 | 1,751 | 1,761 | +8 | +0.5% | 14,600 |
| 2022/11/18 | 1,745 | 1,770 | 1,736 | 1,753 | +8 | +0.5% | 26,600 |
| 2022/11/17 | 1,724 | 1,762 | 1,724 | 1,745 | +13 | +0.8% | 51,000 |
| 2022/11/16 | 1,706 | 1,740 | 1,698 | 1,732 | +26 | +1.5% | 28,900 |
| 2022/11/15 | 1,699 | 1,727 | 1,698 | 1,706 | +1 | +0.1% | 34,800 |
| 2022/11/14 | 1,741 | 1,741 | 1,705 | 1,705 | -27 | -1.6% | 22,800 |
| 2022/11/11 | 1,732 | 1,740 | 1,718 | 1,732 | +23 | +1.3% | 38,300 |
| 2022/11/10 | 1,702 | 1,712 | 1,688 | 1,709 | -11 | -0.6% | 20,600 |
| 2022/11/09 | 1,721 | 1,726 | 1,705 | 1,720 | +18 | +1.1% | 22,000 |
| 2022/11/08 | 1,663 | 1,722 | 1,663 | 1,702 | +52 | +3.2% | 37,100 |
| 2022/11/07 | 1,645 | 1,661 | 1,645 | 1,650 | +8 | +0.5% | 21,700 |
| 2022/11/04 | 1,690 | 1,690 | 1,638 | 1,642 | -62 | -3.6% | 47,800 |
| 2022/11/02 | 1,736 | 1,759 | 1,702 | 1,704 | -41 | -2.3% | 100,800 |
| 2022/11/01 | 1,733 | 1,759 | 1,724 | 1,745 | +12 | +0.7% | 26,300 |
| 2022/10/31 | 1,746 | 1,752 | 1,733 | 1,733 | -13 | -0.7% | 22,400 |
551～
600
件表示中 / 6018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 | 112,600円 | +10.9% | +6.0% | 3.55% | 11.61倍 | 1.61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 |
| ＥＭシステムズ | 72,700円 | -12.5% | -39.2% | 4.81% | 27.11倍 | 2.45倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| コムチュア | 153,700円 | +10.3% | +6.6% | 3.12% | 15.08倍 | 2.83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 |
| じげん | 42,000円 | +7.5% | +3.1% | 2.50% | 11.04倍 | 2.33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 |
| セルシス | 128,800円 | +27.1% | -15.9% | 2.80% | 22.51倍 | 7.34倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
市場注目の銘柄
チャート関連のコラム
