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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 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 |
651～
700
件表示中 / 6105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 | 176,000円 | +8.9% | +13.5% | 3.30% | 14.66倍 | 2.33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 |
| インテージＨＤ | 183,600円 | +6.8% | +33.1% | 2.61% | 21.91倍 | 2.12倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| アイル | 292,700円 | +9.4% | +12.6% | 1.61% | 22.20倍 | 9.83倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| 日ビジシス | 148,000円 | +17.1% | +59.1% | 2.70% | 13.50倍 | 2.68倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| Ｆｉｎａｔｅｘｔ | 137,100円 | +42.8% | +95.1% | 0.00% | 58.11倍 | 7.86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 |
市場注目の銘柄
チャート関連のコラム
