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 |
|---|---|---|---|---|---|---|---|
| 2024/11/08 | 1,230 | 1,230 | 1,195 | 1,197 | -14 | -1.2% | 56,900 |
| 2024/11/07 | 1,238 | 1,248 | 1,207 | 1,211 | -2 | -0.2% | 49,600 |
| 2024/11/06 | 1,230 | 1,256 | 1,201 | 1,213 | -5 | -0.4% | 56,800 |
| 2024/11/05 | 1,234 | 1,234 | 1,208 | 1,218 | -5 | -0.4% | 18,900 |
| 2024/11/01 | 1,218 | 1,232 | 1,210 | 1,223 | -14 | -1.1% | 20,500 |
| 2024/10/31 | 1,237 | 1,241 | 1,211 | 1,237 | +12 | +1% | 79,400 |
| 2024/10/30 | 1,264 | 1,268 | 1,225 | 1,225 | -28 | -2.2% | 101,200 |
| 2024/10/29 | 1,238 | 1,255 | 1,233 | 1,253 | +8 | +0.6% | 19,600 |
| 2024/10/28 | 1,245 | 1,249 | 1,224 | 1,245 | +22 | +1.8% | 21,600 |
| 2024/10/25 | 1,253 | 1,255 | 1,217 | 1,223 | -22 | -1.8% | 37,900 |
| 2024/10/24 | 1,241 | 1,253 | 1,234 | 1,245 | -3 | -0.2% | 23,100 |
| 2024/10/23 | 1,257 | 1,257 | 1,235 | 1,248 | -4 | -0.3% | 16,500 |
| 2024/10/22 | 1,278 | 1,280 | 1,248 | 1,252 | -16 | -1.3% | 21,200 |
| 2024/10/21 | 1,279 | 1,287 | 1,261 | 1,268 | -14 | -1.1% | 38,200 |
| 2024/10/18 | 1,274 | 1,290 | 1,268 | 1,282 | +8 | +0.6% | 15,300 |
| 2024/10/17 | 1,284 | 1,286 | 1,261 | 1,274 | -10 | -0.8% | 54,800 |
| 2024/10/16 | 1,302 | 1,317 | 1,284 | 1,284 | -43 | -3.2% | 38,900 |
| 2024/10/15 | 1,305 | 1,331 | 1,297 | 1,327 | +43 | +3.3% | 50,600 |
| 2024/10/11 | 1,309 | 1,309 | 1,284 | 1,284 | -20 | -1.5% | 39,100 |
| 2024/10/10 | 1,329 | 1,329 | 1,296 | 1,304 | -10 | -0.8% | 31,100 |
| 2024/10/09 | 1,302 | 1,329 | 1,302 | 1,314 | +15 | +1.2% | 77,500 |
| 2024/10/08 | 1,312 | 1,320 | 1,298 | 1,299 | -34 | -2.6% | 46,500 |
| 2024/10/07 | 1,339 | 1,341 | 1,302 | 1,333 | +8 | +0.6% | 89,500 |
| 2024/10/04 | 1,327 | 1,335 | 1,309 | 1,325 | -2 | -0.2% | 59,300 |
| 2024/10/03 | 1,366 | 1,366 | 1,282 | 1,327 | +16 | +1.2% | 133,900 |
| 2024/10/02 | 1,360 | 1,367 | 1,304 | 1,311 | -60 | -4.4% | 53,300 |
| 2024/10/01 | 1,370 | 1,395 | 1,345 | 1,371 | +9 | +0.7% | 35,300 |
| 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 |
101～
150
件表示中 / 6016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 | 114,800円 | +10.9% | +6.0% | 3.48% | 11.83倍 | 1.63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 |
| コムチュア | 154,100円 | +10.3% | +6.6% | 3.11% | 15.12倍 | 2.84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 |
| ＡｎｙＭｉｎｄ | 85,800円 | +27.7% | +32.0% | 0.00% | 19.73倍 | 3.10倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| エムティーアイ | 77,500円 | +3.0% | +2.6% | 2.32% | 20.91倍 | 2.78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 |
| ＨＥＮＮＧＥ | 149,000円 | +24.8% | +57.4% | 0.27% | 43.20倍 | 16.34倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
市場注目の銘柄
チャート関連のコラム
