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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,358 | 1,388 | 1,336 | 1,381 | +28 | +2.1% | 55,600 |
| 2024/07/08 | 1,320 | 1,367 | 1,318 | 1,353 | +26 | +2% | 46,000 |
| 2024/07/05 | 1,328 | 1,334 | 1,320 | 1,327 | -1 | -0.1% | 36,300 |
| 2024/07/04 | 1,345 | 1,349 | 1,311 | 1,328 | -18 | -1.3% | 37,200 |
| 2024/07/03 | 1,320 | 1,346 | 1,315 | 1,346 | +13 | +1% | 49,900 |
| 2024/07/02 | 1,350 | 1,370 | 1,303 | 1,333 | -17 | -1.3% | 73,500 |
| 2024/07/01 | 1,372 | 1,376 | 1,349 | 1,350 | +17 | +1.3% | 67,200 |
| 2024/06/28 | 1,368 | 1,382 | 1,320 | 1,333 | -35 | -2.6% | 89,400 |
| 2024/06/27 | 1,322 | 1,369 | 1,310 | 1,368 | -1,276 | -48.3% | 87,400 |
| 2024/06/26 | 2,609 | 2,665 | 2,591 | 2,644 | +70 | +2.7% | 66,000 |
| 2024/06/25 | 2,577 | 2,612 | 2,566 | 2,574 | +21 | +0.8% | 62,000 |
| 2024/06/24 | 2,512 | 2,555 | 2,491 | 2,553 | +64 | +2.6% | 43,900 |
| 2024/06/21 | 2,499 | 2,540 | 2,488 | 2,489 | -3 | -0.1% | 48,400 |
| 2024/06/20 | 2,474 | 2,516 | 2,474 | 2,492 | +41 | +1.7% | 43,900 |
| 2024/06/19 | 2,419 | 2,464 | 2,408 | 2,451 | +43 | +1.8% | 42,900 |
| 2024/06/18 | 2,371 | 2,409 | 2,355 | 2,408 | +78 | +3.3% | 29,700 |
| 2024/06/17 | 2,328 | 2,335 | 2,285 | 2,330 | -9 | -0.4% | 27,300 |
| 2024/06/14 | 2,244 | 2,345 | 2,234 | 2,339 | +95 | +4.2% | 66,700 |
| 2024/06/13 | 2,288 | 2,290 | 2,231 | 2,244 | -38 | -1.7% | 32,000 |
| 2024/06/12 | 2,305 | 2,319 | 2,282 | 2,282 | -23 | -1% | 13,200 |
| 2024/06/11 | 2,281 | 2,329 | 2,274 | 2,305 | +22 | +1% | 35,300 |
| 2024/06/10 | 2,285 | 2,300 | 2,270 | 2,283 | -12 | -0.5% | 28,800 |
| 2024/06/07 | 2,310 | 2,314 | 2,260 | 2,295 | -25 | -1.1% | 33,200 |
| 2024/06/06 | 2,361 | 2,379 | 2,307 | 2,320 | -30 | -1.3% | 26,000 |
| 2024/06/05 | 2,448 | 2,448 | 2,350 | 2,350 | -109 | -4.4% | 35,400 |
| 2024/06/04 | 2,461 | 2,490 | 2,438 | 2,459 | -15 | -0.6% | 24,500 |
| 2024/06/03 | 2,469 | 2,494 | 2,455 | 2,474 | +40 | +1.6% | 40,200 |
| 2024/05/31 | 2,345 | 2,434 | 2,295 | 2,434 | +117 | +5% | 51,500 |
| 2024/05/30 | 2,273 | 2,317 | 2,253 | 2,317 | +15 | +0.7% | 39,100 |
| 2024/05/29 | 2,330 | 2,349 | 2,291 | 2,302 | -19 | -0.8% | 26,000 |
| 2024/05/28 | 2,360 | 2,377 | 2,320 | 2,321 | -46 | -1.9% | 30,200 |
| 2024/05/27 | 2,340 | 2,367 | 2,326 | 2,367 | +49 | +2.1% | 37,600 |
| 2024/05/24 | 2,234 | 2,318 | 2,230 | 2,318 | +95 | +4.3% | 82,500 |
| 2024/05/23 | 2,238 | 2,238 | 2,163 | 2,223 | +11 | +0.5% | 23,800 |
| 2024/05/22 | 2,262 | 2,262 | 2,212 | 2,212 | -30 | -1.3% | 19,300 |
| 2024/05/21 | 2,234 | 2,276 | 2,234 | 2,242 | +5 | +0.2% | 29,500 |
| 2024/05/20 | 2,211 | 2,240 | 2,205 | 2,237 | +21 | +0.9% | 26,300 |
| 2024/05/17 | 2,223 | 2,224 | 2,194 | 2,216 | +14 | +0.6% | 23,900 |
| 2024/05/16 | 2,230 | 2,230 | 2,187 | 2,202 | +12 | +0.5% | 42,800 |
| 2024/05/15 | 2,270 | 2,270 | 2,174 | 2,190 | +18 | +0.8% | 59,800 |
| 2024/05/14 | 2,243 | 2,244 | 2,158 | 2,172 | -92 | -4.1% | 62,200 |
| 2024/05/13 | 2,164 | 2,264 | 2,129 | 2,264 | +261 | +13% | 198,700 |
| 2024/05/10 | 2,039 | 2,039 | 1,978 | 2,003 | -25 | -1.2% | 13,500 |
| 2024/05/09 | 2,018 | 2,040 | 2,018 | 2,028 | +23 | +1.1% | 7,400 |
| 2024/05/08 | 2,001 | 2,018 | 2,001 | 2,005 | +1 | ±0% | 12,900 |
| 2024/05/07 | 2,005 | 2,016 | 1,988 | 2,004 | +17 | +0.9% | 11,600 |
| 2024/05/02 | 1,998 | 2,013 | 1,987 | 1,987 | +2 | +0.1% | 6,100 |
| 2024/05/01 | 1,982 | 1,996 | 1,972 | 1,985 | -28 | -1.4% | 11,900 |
| 2024/04/30 | 2,038 | 2,038 | 1,997 | 2,013 | +6 | +0.3% | 18,300 |
| 2024/04/26 | 1,988 | 2,007 | 1,956 | 2,007 | +23 | +1.2% | 18,600 |
101～
150
件表示中 / 5934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 | 119,500円 | +10.9% | +6.0% | 3.18% | 12.31倍 | 1.70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 |
| ＩＧポート | 268,700円 | +9.7% | +24.5% | 0.56% | 46.06倍 | 7.05倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| Ｓｐｅｅｅ | 503,000円 | +14.6% | - | 0.00% | - | 9.91倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
| 都築電 | 257,600円 | -17.5% | -3.6% | 3.53% | 11.38倍 | 1.15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 |
| セルシス | 137,500円 | -1.0% | +50.8% | 1.75% | 31.89倍 | 7.30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
