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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,365 | 1,390 | 1,358 | 1,362 | -24 | -1.7% | 48,700 |
| 2024/09/27 | 1,398 | 1,398 | 1,370 | 1,386 | -11 | -0.8% | 47,900 |
| 2024/09/26 | 1,377 | 1,398 | 1,371 | 1,397 | +27 | +2% | 91,800 |
| 2024/09/25 | 1,386 | 1,391 | 1,362 | 1,370 | -5 | -0.4% | 67,500 |
| 2024/09/24 | 1,390 | 1,393 | 1,374 | 1,375 | +9 | +0.7% | 32,500 |
| 2024/09/20 | 1,380 | 1,385 | 1,358 | 1,366 | -7 | -0.5% | 49,500 |
| 2024/09/19 | 1,358 | 1,377 | 1,348 | 1,373 | +39 | +2.9% | 59,500 |
| 2024/09/18 | 1,335 | 1,337 | 1,322 | 1,334 | +24 | +1.8% | 42,500 |
| 2024/09/17 | 1,298 | 1,318 | 1,286 | 1,310 | +19 | +1.5% | 33,500 |
| 2024/09/13 | 1,295 | 1,313 | 1,275 | 1,291 | -14 | -1.1% | 77,600 |
| 2024/09/12 | 1,289 | 1,321 | 1,286 | 1,305 | +45 | +3.6% | 93,200 |
| 2024/09/11 | 1,255 | 1,279 | 1,244 | 1,260 | +2 | +0.2% | 84,300 |
| 2024/09/10 | 1,226 | 1,266 | 1,226 | 1,258 | +32 | +2.6% | 49,400 |
| 2024/09/09 | 1,194 | 1,237 | 1,184 | 1,226 | +2 | +0.2% | 58,500 |
| 2024/09/06 | 1,254 | 1,254 | 1,208 | 1,224 | -15 | -1.2% | 86,700 |
| 2024/09/05 | 1,235 | 1,259 | 1,223 | 1,239 | +8 | +0.6% | 44,100 |
| 2024/09/04 | 1,266 | 1,271 | 1,228 | 1,231 | -55 | -4.3% | 37,600 |
| 2024/09/03 | 1,276 | 1,297 | 1,276 | 1,286 | +16 | +1.3% | 17,200 |
| 2024/09/02 | 1,299 | 1,305 | 1,254 | 1,270 | -26 | -2% | 35,300 |
| 2024/08/30 | 1,300 | 1,307 | 1,279 | 1,296 | -3 | -0.2% | 71,200 |
| 2024/08/29 | 1,255 | 1,299 | 1,255 | 1,299 | +47 | +3.8% | 66,300 |
| 2024/08/28 | 1,255 | 1,267 | 1,233 | 1,252 | -3 | -0.2% | 54,600 |
| 2024/08/27 | 1,216 | 1,279 | 1,213 | 1,255 | +27 | +2.2% | 78,300 |
| 2024/08/26 | 1,222 | 1,241 | 1,206 | 1,228 | +24 | +2% | 62,700 |
| 2024/08/23 | 1,210 | 1,210 | 1,185 | 1,204 | -7 | -0.6% | 44,100 |
| 2024/08/22 | 1,206 | 1,214 | 1,192 | 1,211 | +10 | +0.8% | 16,800 |
| 2024/08/21 | 1,227 | 1,227 | 1,197 | 1,201 | -26 | -2.1% | 23,700 |
| 2024/08/20 | 1,215 | 1,234 | 1,210 | 1,227 | +29 | +2.4% | 28,000 |
| 2024/08/19 | 1,220 | 1,230 | 1,198 | 1,198 | -40 | -3.2% | 35,300 |
| 2024/08/16 | 1,227 | 1,244 | 1,204 | 1,238 | +34 | +2.8% | 33,300 |
| 2024/08/15 | 1,207 | 1,219 | 1,190 | 1,204 | +7 | +0.6% | 37,800 |
| 2024/08/14 | 1,193 | 1,200 | 1,170 | 1,197 | +14 | +1.2% | 38,800 |
| 2024/08/13 | 1,147 | 1,196 | 1,129 | 1,183 | +49 | +4.3% | 63,800 |
| 2024/08/09 | 1,165 | 1,166 | 1,120 | 1,134 | -1 | -0.1% | 122,300 |
| 2024/08/08 | 1,100 | 1,153 | 1,088 | 1,135 | +37 | +3.4% | 154,300 |
| 2024/08/07 | 1,091 | 1,125 | 1,021 | 1,098 | -23 | -2.1% | 348,100 |
| 2024/08/06 | 1,146 | 1,169 | 1,085 | 1,121 | -25 | -2.2% | 111,700 |
| 2024/08/05 | 1,107 | 1,170 | 1,036 | 1,146 | -28 | -2.4% | 112,700 |
| 2024/08/02 | 1,237 | 1,245 | 1,171 | 1,174 | -121 | -9.3% | 99,400 |
| 2024/08/01 | 1,337 | 1,337 | 1,288 | 1,295 | -42 | -3.1% | 58,300 |
| 2024/07/31 | 1,301 | 1,338 | 1,288 | 1,337 | +22 | +1.7% | 52,900 |
| 2024/07/30 | 1,341 | 1,341 | 1,294 | 1,315 | -26 | -1.9% | 51,300 |
| 2024/07/29 | 1,330 | 1,355 | 1,313 | 1,341 | +30 | +2.3% | 52,500 |
| 2024/07/26 | 1,306 | 1,324 | 1,296 | 1,311 | -15 | -1.1% | 57,600 |
| 2024/07/25 | 1,345 | 1,354 | 1,315 | 1,326 | -38 | -2.8% | 139,000 |
| 2024/07/24 | 1,358 | 1,380 | 1,347 | 1,364 | +6 | +0.4% | 65,900 |
| 2024/07/23 | 1,383 | 1,391 | 1,354 | 1,358 | -17 | -1.2% | 74,400 |
| 2024/07/22 | 1,424 | 1,431 | 1,368 | 1,375 | -48 | -3.4% | 50,300 |
| 2024/07/19 | 1,412 | 1,430 | 1,383 | 1,423 | +41 | +3% | 71,100 |
| 2024/07/18 | 1,410 | 1,423 | 1,377 | 1,382 | -41 | -2.9% | 43,500 |
51～
100
件表示中 / 5939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 | 120,200円 | +10.9% | +6.0% | 3.16% | 12.39倍 | 1.71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 |
| じげん | 50,400円 | +18.3% | +16.0% | 1.49% | 11.77倍 | 2.79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 |
| 都築電 | 266,700円 | -17.5% | -3.6% | 3.41% | 11.78倍 | 1.19倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| Ｆｉｎａｔｅｘｔ | 103,400円 | +41.9% | +231.4% | 0.00% | 293.75倍 | 6.17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 |
| セルシス | 142,200円 | -1.0% | +50.8% | 1.69% | 32.98倍 | 7.55倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
市場注目の銘柄
チャート関連のコラム
