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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 1,870 | 1,900 | 1,853 | 1,900 | +22 | +1.2% | 18,700 |
| 2022/03/23 | 1,839 | 1,885 | 1,838 | 1,878 | +40 | +2.2% | 20,600 |
| 2022/03/22 | 1,887 | 1,887 | 1,833 | 1,838 | -28 | -1.5% | 24,500 |
| 2022/03/18 | 1,857 | 1,874 | 1,831 | 1,866 | +14 | +0.8% | 17,700 |
| 2022/03/17 | 1,854 | 1,882 | 1,845 | 1,852 | +11 | +0.6% | 34,000 |
| 2022/03/16 | 1,882 | 1,882 | 1,827 | 1,841 | -23 | -1.2% | 24,200 |
| 2022/03/15 | 1,878 | 1,880 | 1,860 | 1,864 | -27 | -1.4% | 23,800 |
| 2022/03/14 | 1,851 | 1,902 | 1,850 | 1,891 | +49 | +2.7% | 35,200 |
| 2022/03/11 | 1,816 | 1,851 | 1,800 | 1,842 | -2 | -0.1% | 25,200 |
| 2022/03/10 | 1,820 | 1,846 | 1,813 | 1,844 | +67 | +3.8% | 27,300 |
| 2022/03/09 | 1,797 | 1,809 | 1,768 | 1,777 | ±0 | ±0% | 29,900 |
| 2022/03/08 | 1,739 | 1,816 | 1,739 | 1,777 | +1 | +0.1% | 36,700 |
| 2022/03/07 | 1,779 | 1,793 | 1,752 | 1,776 | -40 | -2.2% | 33,900 |
| 2022/03/04 | 1,830 | 1,830 | 1,789 | 1,816 | -22 | -1.2% | 31,600 |
| 2022/03/03 | 1,906 | 1,906 | 1,831 | 1,838 | -38 | -2% | 30,400 |
| 2022/03/02 | 1,945 | 1,953 | 1,876 | 1,876 | -81 | -4.1% | 36,700 |
| 2022/03/01 | 1,896 | 1,961 | 1,896 | 1,957 | +125 | +6.8% | 79,500 |
| 2022/02/28 | 1,860 | 1,860 | 1,822 | 1,832 | -39 | -2.1% | 20,200 |
| 2022/02/25 | 1,887 | 1,892 | 1,839 | 1,871 | +60 | +3.3% | 44,900 |
| 2022/02/24 | 1,754 | 1,817 | 1,751 | 1,811 | +57 | +3.2% | 27,200 |
| 2022/02/22 | 1,773 | 1,780 | 1,748 | 1,754 | -20 | -1.1% | 20,800 |
| 2022/02/21 | 1,745 | 1,780 | 1,731 | 1,774 | +12 | +0.7% | 20,400 |
| 2022/02/18 | 1,768 | 1,776 | 1,728 | 1,762 | +43 | +2.5% | 36,800 |
| 2022/02/17 | 1,718 | 1,728 | 1,711 | 1,719 | -5 | -0.3% | 19,600 |
| 2022/02/16 | 1,723 | 1,746 | 1,712 | 1,724 | +36 | +2.1% | 18,100 |
| 2022/02/15 | 1,736 | 1,736 | 1,673 | 1,688 | -30 | -1.7% | 37,100 |
| 2022/02/14 | 1,725 | 1,732 | 1,677 | 1,718 | -40 | -2.3% | 26,600 |
| 2022/02/10 | 1,778 | 1,778 | 1,732 | 1,758 | -3 | -0.2% | 29,100 |
| 2022/02/09 | 1,678 | 1,763 | 1,678 | 1,761 | +98 | +5.9% | 33,000 |
| 2022/02/08 | 1,717 | 1,738 | 1,658 | 1,663 | -32 | -1.9% | 43,900 |
| 2022/02/07 | 1,848 | 1,848 | 1,684 | 1,695 | -153 | -8.3% | 73,300 |
| 2022/02/04 | 1,849 | 1,855 | 1,808 | 1,848 | +9 | +0.5% | 26,800 |
| 2022/02/03 | 1,892 | 1,894 | 1,824 | 1,839 | -50 | -2.6% | 29,800 |
| 2022/02/02 | 1,805 | 1,890 | 1,800 | 1,889 | +97 | +5.4% | 45,900 |
| 2022/02/01 | 1,810 | 1,846 | 1,783 | 1,792 | +18 | +1% | 36,800 |
| 2022/01/31 | 1,730 | 1,793 | 1,730 | 1,774 | +44 | +2.5% | 18,200 |
| 2022/01/28 | 1,705 | 1,740 | 1,693 | 1,730 | +49 | +2.9% | 37,900 |
| 2022/01/27 | 1,741 | 1,746 | 1,679 | 1,681 | -59 | -3.4% | 37,700 |
| 2022/01/26 | 1,785 | 1,792 | 1,736 | 1,740 | -45 | -2.5% | 20,800 |
| 2022/01/25 | 1,799 | 1,799 | 1,779 | 1,785 | ±0 | ±0% | 39,400 |
| 2022/01/24 | 1,736 | 1,793 | 1,714 | 1,785 | +49 | +2.8% | 22,800 |
| 2022/01/21 | 1,730 | 1,736 | 1,682 | 1,736 | -26 | -1.5% | 28,400 |
| 2022/01/20 | 1,725 | 1,785 | 1,725 | 1,762 | +40 | +2.3% | 31,500 |
| 2022/01/19 | 1,728 | 1,741 | 1,713 | 1,722 | -16 | -0.9% | 45,600 |
| 2022/01/18 | 1,781 | 1,781 | 1,735 | 1,738 | -38 | -2.1% | 37,900 |
| 2022/01/17 | 1,800 | 1,800 | 1,767 | 1,776 | -25 | -1.4% | 30,500 |
| 2022/01/14 | 1,835 | 1,836 | 1,788 | 1,801 | -58 | -3.1% | 39,700 |
| 2022/01/13 | 1,925 | 1,938 | 1,838 | 1,859 | -49 | -2.6% | 40,600 |
| 2022/01/12 | 1,895 | 1,916 | 1,888 | 1,908 | +22 | +1.2% | 35,300 |
| 2022/01/11 | 1,956 | 1,956 | 1,881 | 1,886 | -85 | -4.3% | 33,600 |
751～
800
件表示中 / 6021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 | 114,900円 | +10.9% | +6.0% | 3.48% | 11.85倍 | 1.64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 | 71,900円 | -12.5% | -39.2% | 4.87% | 26.81倍 | 2.42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 | 152,900円 | +10.3% | +6.6% | 3.14% | 15.00倍 | 2.82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 |
| ＱＰＳ研究 | 120,000円 | +72.4% | - | 0.00% | - | 7.12倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| アカツキ | 324,000円 | +0.1% | +41.1% | 2.47% | 31.14倍 | 1.15倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
市場注目の銘柄
チャート関連のコラム
