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 |
|---|---|---|---|---|---|---|---|
| 2019/07/25 | 3,820 | 3,820 | 3,705 | 3,780 | +25 | +0.7% | 42,300 |
| 2019/07/24 | 3,755 | 3,815 | 3,740 | 3,755 | +5 | +0.1% | 36,000 |
| 2019/07/23 | 3,765 | 3,765 | 3,670 | 3,750 | -25 | -0.7% | 19,500 |
| 2019/07/22 | 3,790 | 3,790 | 3,760 | 3,775 | -30 | -0.8% | 8,000 |
| 2019/07/19 | 3,775 | 3,815 | 3,745 | 3,805 | +30 | +0.8% | 10,000 |
| 2019/07/18 | 3,825 | 3,940 | 3,740 | 3,775 | -60 | -1.6% | 38,100 |
| 2019/07/17 | 3,825 | 3,885 | 3,660 | 3,835 | -20 | -0.5% | 42,500 |
| 2019/07/16 | 3,870 | 3,925 | 3,810 | 3,855 | +5 | +0.1% | 24,500 |
| 2019/07/12 | 3,895 | 3,935 | 3,830 | 3,850 | -35 | -0.9% | 25,900 |
| 2019/07/11 | 3,845 | 3,900 | 3,845 | 3,885 | +70 | +1.8% | 20,300 |
| 2019/07/10 | 3,720 | 3,845 | 3,700 | 3,815 | +80 | +2.1% | 26,300 |
| 2019/07/09 | 3,780 | 3,815 | 3,675 | 3,735 | -35 | -0.9% | 29,200 |
| 2019/07/08 | 3,790 | 3,800 | 3,695 | 3,770 | -70 | -1.8% | 22,200 |
| 2019/07/05 | 3,835 | 3,850 | 3,735 | 3,840 | +5 | +0.1% | 16,000 |
| 2019/07/04 | 3,770 | 3,845 | 3,770 | 3,835 | +85 | +2.3% | 25,300 |
| 2019/07/03 | 3,715 | 3,765 | 3,665 | 3,750 | +35 | +0.9% | 17,100 |
| 2019/07/02 | 3,680 | 3,730 | 3,645 | 3,715 | +35 | +1% | 23,800 |
| 2019/07/01 | 3,575 | 3,685 | 3,570 | 3,680 | +220 | +6.4% | 30,500 |
| 2019/06/28 | 3,500 | 3,510 | 3,435 | 3,460 | -55 | -1.6% | 10,800 |
| 2019/06/27 | 3,375 | 3,525 | 3,320 | 3,515 | +235 | +7.2% | 26,200 |
| 2019/06/26 | 3,300 | 3,340 | 3,280 | 3,280 | -50 | -1.5% | 8,700 |
| 2019/06/25 | 3,430 | 3,470 | 3,330 | 3,330 | -120 | -3.5% | 16,100 |
| 2019/06/24 | 3,380 | 3,470 | 3,315 | 3,450 | +70 | +2.1% | 20,100 |
| 2019/06/21 | 3,520 | 3,570 | 3,375 | 3,380 | -120 | -3.4% | 33,400 |
| 2019/06/20 | 3,460 | 3,510 | 3,460 | 3,500 | +60 | +1.7% | 18,100 |
| 2019/06/19 | 3,380 | 3,445 | 3,380 | 3,440 | +105 | +3.1% | 11,400 |
| 2019/06/18 | 3,400 | 3,425 | 3,335 | 3,335 | -40 | -1.2% | 15,300 |
| 2019/06/17 | 3,330 | 3,375 | 3,330 | 3,375 | +30 | +0.9% | 7,800 |
| 2019/06/14 | 3,285 | 3,360 | 3,285 | 3,345 | +70 | +2.1% | 15,500 |
| 2019/06/13 | 3,295 | 3,295 | 3,230 | 3,275 | -35 | -1.1% | 9,800 |
| 2019/06/12 | 3,295 | 3,335 | 3,295 | 3,310 | +15 | +0.5% | 16,100 |
| 2019/06/11 | 3,305 | 3,330 | 3,255 | 3,295 | ±0 | ±0% | 10,900 |
| 2019/06/10 | 3,340 | 3,340 | 3,260 | 3,295 | +5 | +0.2% | 15,600 |
| 2019/06/07 | 3,265 | 3,310 | 3,180 | 3,290 | +35 | +1.1% | 25,700 |
| 2019/06/06 | 3,295 | 3,300 | 3,250 | 3,255 | -80 | -2.4% | 20,200 |
| 2019/06/05 | 3,355 | 3,410 | 3,280 | 3,335 | +10 | +0.3% | 24,300 |
| 2019/06/04 | 3,330 | 3,360 | 3,230 | 3,325 | -25 | -0.7% | 18,900 |
| 2019/06/03 | 3,335 | 3,390 | 3,295 | 3,350 | -60 | -1.8% | 25,700 |
| 2019/05/31 | 3,385 | 3,415 | 3,350 | 3,410 | -25 | -0.7% | 13,300 |
| 2019/05/30 | 3,505 | 3,505 | 3,390 | 3,435 | -70 | -2% | 9,700 |
| 2019/05/29 | 3,595 | 3,595 | 3,420 | 3,505 | -130 | -3.6% | 17,100 |
| 2019/05/28 | 3,680 | 3,680 | 3,600 | 3,635 | -50 | -1.4% | 5,300 |
| 2019/05/27 | 3,670 | 3,730 | 3,635 | 3,685 | +70 | +1.9% | 14,300 |
| 2019/05/24 | 3,650 | 3,670 | 3,590 | 3,615 | -55 | -1.5% | 11,000 |
| 2019/05/23 | 3,730 | 3,740 | 3,655 | 3,670 | -25 | -0.7% | 13,900 |
| 2019/05/22 | 3,695 | 3,720 | 3,655 | 3,695 | +40 | +1.1% | 10,400 |
| 2019/05/21 | 3,635 | 3,710 | 3,600 | 3,655 | -30 | -0.8% | 15,800 |
| 2019/05/20 | 3,580 | 3,695 | 3,580 | 3,685 | +100 | +2.8% | 23,300 |
| 2019/05/17 | 3,515 | 3,585 | 3,460 | 3,585 | +70 | +2% | 8,600 |
| 2019/05/16 | 3,575 | 3,575 | 3,455 | 3,515 | ±0 | ±0% | 14,900 |
1401～
1450
件表示中 / 6023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 | 116,700円 | +10.9% | +6.0% | 3.43% | 12.03倍 | 1.66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 |
| エムティーアイ | 81,600円 | +3.0% | +2.6% | 2.21% | 22.02倍 | 2.92倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| じげん | 44,000円 | +7.5% | +3.1% | 2.39% | 11.57倍 | 2.44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 |
| 日ビジシス | 100,300円 | +6.5% | +19.9% | 3.49% | 12.36倍 | 2.01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 |
| セルシス | 132,900円 | +27.1% | -15.9% | 2.71% | 23.23倍 | 7.57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
