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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 1,719 | 1,762 | 1,719 | 1,746 | -10 | -0.6% | 83,800 |
| 2022/10/27 | 1,761 | 1,775 | 1,755 | 1,756 | -18 | -1% | 20,600 |
| 2022/10/26 | 1,748 | 1,778 | 1,747 | 1,774 | +40 | +2.3% | 19,700 |
| 2022/10/25 | 1,736 | 1,745 | 1,717 | 1,734 | +20 | +1.2% | 28,900 |
| 2022/10/24 | 1,721 | 1,731 | 1,706 | 1,714 | +6 | +0.4% | 25,300 |
| 2022/10/21 | 1,714 | 1,720 | 1,708 | 1,708 | -14 | -0.8% | 10,100 |
| 2022/10/20 | 1,692 | 1,728 | 1,686 | 1,722 | +15 | +0.9% | 21,100 |
| 2022/10/19 | 1,701 | 1,717 | 1,698 | 1,707 | +1 | +0.1% | 19,100 |
| 2022/10/18 | 1,689 | 1,717 | 1,689 | 1,706 | +21 | +1.2% | 19,100 |
| 2022/10/17 | 1,675 | 1,696 | 1,674 | 1,685 | -17 | -1% | 18,600 |
| 2022/10/14 | 1,670 | 1,730 | 1,670 | 1,702 | +62 | +3.8% | 45,400 |
| 2022/10/13 | 1,649 | 1,649 | 1,620 | 1,640 | -25 | -1.5% | 33,800 |
| 2022/10/12 | 1,661 | 1,675 | 1,653 | 1,665 | -12 | -0.7% | 28,100 |
| 2022/10/11 | 1,700 | 1,713 | 1,677 | 1,677 | -49 | -2.8% | 31,400 |
| 2022/10/07 | 1,710 | 1,744 | 1,710 | 1,726 | ±0 | ±0% | 18,100 |
| 2022/10/06 | 1,706 | 1,738 | 1,706 | 1,726 | +32 | +1.9% | 21,900 |
| 2022/10/05 | 1,719 | 1,730 | 1,694 | 1,694 | -5 | -0.3% | 19,900 |
| 2022/10/04 | 1,645 | 1,704 | 1,645 | 1,699 | +54 | +3.3% | 28,000 |
| 2022/10/03 | 1,625 | 1,650 | 1,608 | 1,645 | +5 | +0.3% | 18,100 |
| 2022/09/30 | 1,654 | 1,669 | 1,636 | 1,640 | -16 | -1% | 25,200 |
| 2022/09/29 | 1,634 | 1,668 | 1,628 | 1,656 | +31 | +1.9% | 37,700 |
| 2022/09/28 | 1,621 | 1,636 | 1,590 | 1,625 | +1 | +0.1% | 53,600 |
| 2022/09/27 | 1,644 | 1,661 | 1,623 | 1,624 | -18 | -1.1% | 37,400 |
| 2022/09/26 | 1,690 | 1,701 | 1,642 | 1,642 | -74 | -4.3% | 50,100 |
| 2022/09/22 | 1,747 | 1,752 | 1,714 | 1,716 | -37 | -2.1% | 48,700 |
| 2022/09/21 | 1,764 | 1,764 | 1,744 | 1,753 | -11 | -0.6% | 25,200 |
| 2022/09/20 | 1,727 | 1,779 | 1,727 | 1,764 | +37 | +2.1% | 29,800 |
| 2022/09/16 | 1,735 | 1,742 | 1,727 | 1,727 | -20 | -1.1% | 25,100 |
| 2022/09/15 | 1,759 | 1,759 | 1,737 | 1,747 | -7 | -0.4% | 20,000 |
| 2022/09/14 | 1,738 | 1,775 | 1,733 | 1,754 | -24 | -1.3% | 36,200 |
| 2022/09/13 | 1,798 | 1,804 | 1,778 | 1,778 | -15 | -0.8% | 31,100 |
| 2022/09/12 | 1,803 | 1,808 | 1,783 | 1,793 | ±0 | ±0% | 31,100 |
| 2022/09/09 | 1,767 | 1,801 | 1,767 | 1,793 | +28 | +1.6% | 47,800 |
| 2022/09/08 | 1,750 | 1,771 | 1,750 | 1,765 | +30 | +1.7% | 31,700 |
| 2022/09/07 | 1,755 | 1,755 | 1,724 | 1,735 | -14 | -0.8% | 31,200 |
| 2022/09/06 | 1,750 | 1,765 | 1,733 | 1,749 | ±0 | ±0% | 46,100 |
| 2022/09/05 | 1,779 | 1,779 | 1,748 | 1,749 | -44 | -2.5% | 40,900 |
| 2022/09/02 | 1,810 | 1,813 | 1,792 | 1,793 | -12 | -0.7% | 48,200 |
| 2022/09/01 | 1,831 | 1,831 | 1,805 | 1,805 | -39 | -2.1% | 52,300 |
| 2022/08/31 | 1,829 | 1,844 | 1,818 | 1,844 | +9 | +0.5% | 28,800 |
| 2022/08/30 | 1,823 | 1,835 | 1,817 | 1,835 | +22 | +1.2% | 37,900 |
| 2022/08/29 | 1,819 | 1,833 | 1,800 | 1,813 | -38 | -2.1% | 54,300 |
| 2022/08/26 | 1,875 | 1,876 | 1,851 | 1,851 | -16 | -0.9% | 23,800 |
| 2022/08/25 | 1,869 | 1,873 | 1,854 | 1,867 | +12 | +0.6% | 44,300 |
| 2022/08/24 | 1,875 | 1,880 | 1,853 | 1,855 | -10 | -0.5% | 45,900 |
| 2022/08/23 | 1,848 | 1,865 | 1,832 | 1,865 | +17 | +0.9% | 40,200 |
| 2022/08/22 | 1,873 | 1,873 | 1,829 | 1,848 | -33 | -1.8% | 83,500 |
| 2022/08/19 | 1,867 | 1,906 | 1,867 | 1,881 | +18 | +1% | 109,900 |
| 2022/08/18 | 1,858 | 1,864 | 1,847 | 1,863 | +5 | +0.3% | 90,800 |
| 2022/08/17 | 1,860 | 1,863 | 1,845 | 1,858 | +2 | +0.1% | 71,500 |
601～
650
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
