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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,620 | 3,635 | 3,520 | 3,600 | -65 | -1.8% | 20,800 |
| 2018/12/07 | 3,660 | 3,685 | 3,605 | 3,665 | +45 | +1.2% | 16,000 |
| 2018/12/06 | 3,745 | 3,755 | 3,600 | 3,620 | -120 | -3.2% | 17,900 |
| 2018/12/05 | 3,670 | 3,805 | 3,655 | 3,740 | -30 | -0.8% | 22,200 |
| 2018/12/04 | 3,795 | 3,860 | 3,765 | 3,770 | -45 | -1.2% | 22,500 |
| 2018/12/03 | 3,875 | 3,920 | 3,780 | 3,815 | -35 | -0.9% | 27,500 |
| 2018/11/30 | 3,830 | 3,880 | 3,700 | 3,850 | +30 | +0.8% | 35,200 |
| 2018/11/29 | 3,785 | 3,830 | 3,720 | 3,820 | +100 | +2.7% | 26,300 |
| 2018/11/28 | 3,695 | 3,755 | 3,660 | 3,720 | +110 | +3% | 25,500 |
| 2018/11/27 | 3,625 | 3,665 | 3,560 | 3,610 | -15 | -0.4% | 21,200 |
| 2018/11/26 | 3,595 | 3,725 | 3,575 | 3,625 | -10 | -0.3% | 19,800 |
| 2018/11/22 | 3,700 | 3,715 | 3,585 | 3,635 | -20 | -0.5% | 26,000 |
| 2018/11/21 | 3,395 | 3,720 | 3,390 | 3,655 | +210 | +6.1% | 89,500 |
| 2018/11/20 | 3,455 | 3,455 | 3,390 | 3,445 | -50 | -1.4% | 20,300 |
| 2018/11/19 | 3,430 | 3,505 | 3,405 | 3,495 | +65 | +1.9% | 32,600 |
| 2018/11/16 | 3,480 | 3,585 | 3,405 | 3,430 | -40 | -1.2% | 24,400 |
| 2018/11/15 | 3,455 | 3,520 | 3,385 | 3,470 | ±0 | ±0% | 31,000 |
| 2018/11/14 | 3,515 | 3,525 | 3,470 | 3,470 | -35 | -1% | 30,800 |
| 2018/11/13 | 3,490 | 3,585 | 3,420 | 3,505 | -15 | -0.4% | 35,000 |
| 2018/11/12 | 3,835 | 3,855 | 3,520 | 3,520 | -405 | -10.3% | 88,000 |
| 2018/11/09 | 3,835 | 3,950 | 3,820 | 3,925 | +20 | +0.5% | 63,400 |
| 2018/11/08 | 3,905 | 4,045 | 3,805 | 3,905 | +70 | +1.8% | 142,000 |
| 2018/11/07 | 3,560 | 4,010 | 3,540 | 3,835 | +470 | +14% | 298,700 |
| 2018/11/06 | 3,345 | 3,370 | 3,190 | 3,365 | -20 | -0.6% | 52,600 |
| 2018/11/05 | 3,400 | 3,455 | 3,335 | 3,385 | -65 | -1.9% | 34,400 |
| 2018/11/02 | 3,315 | 3,460 | 3,315 | 3,450 | +155 | +4.7% | 45,500 |
| 2018/11/01 | 3,115 | 3,340 | 3,115 | 3,295 | +110 | +3.5% | 69,400 |
| 2018/10/31 | 3,190 | 3,245 | 3,090 | 3,185 | +271 | +9.3% | 128,000 |
| 2018/10/30 | 2,830 | 3,005 | 2,783 | 2,914 | +84 | +3% | 87,400 |
| 2018/10/29 | 2,975 | 3,055 | 2,825 | 2,830 | -215 | -7.1% | 74,400 |
| 2018/10/26 | 3,265 | 3,270 | 2,969 | 3,045 | -150 | -4.7% | 58,900 |
| 2018/10/25 | 3,290 | 3,295 | 3,185 | 3,195 | -195 | -5.8% | 30,000 |
| 2018/10/24 | 3,435 | 3,445 | 3,345 | 3,390 | -20 | -0.6% | 20,500 |
| 2018/10/23 | 3,490 | 3,495 | 3,395 | 3,410 | -120 | -3.4% | 22,200 |
| 2018/10/22 | 3,595 | 3,595 | 3,465 | 3,530 | -25 | -0.7% | 22,900 |
| 2018/10/19 | 3,505 | 3,600 | 3,475 | 3,555 | -20 | -0.6% | 37,100 |
| 2018/10/18 | 3,415 | 3,580 | 3,415 | 3,575 | +200 | +5.9% | 63,800 |
| 2018/10/17 | 3,265 | 3,380 | 3,250 | 3,375 | +120 | +3.7% | 29,600 |
| 2018/10/16 | 3,185 | 3,325 | 3,185 | 3,255 | +70 | +2.2% | 30,700 |
| 2018/10/15 | 3,270 | 3,310 | 3,165 | 3,185 | -50 | -1.5% | 50,700 |
| 2018/10/12 | 3,205 | 3,300 | 3,195 | 3,235 | -15 | -0.5% | 37,600 |
| 2018/10/11 | 3,230 | 3,310 | 3,185 | 3,250 | -145 | -4.3% | 43,500 |
| 2018/10/10 | 3,380 | 3,450 | 3,355 | 3,395 | +10 | +0.3% | 31,100 |
| 2018/10/09 | 3,275 | 3,425 | 3,255 | 3,385 | +135 | +4.2% | 48,700 |
| 2018/10/05 | 3,295 | 3,330 | 3,230 | 3,250 | -50 | -1.5% | 18,500 |
| 2018/10/04 | 3,335 | 3,370 | 3,235 | 3,300 | -20 | -0.6% | 23,700 |
| 2018/10/03 | 3,400 | 3,440 | 3,290 | 3,320 | -80 | -2.4% | 32,700 |
| 2018/10/02 | 3,480 | 3,480 | 3,365 | 3,400 | -40 | -1.2% | 25,400 |
| 2018/10/01 | 3,390 | 3,490 | 3,385 | 3,440 | +35 | +1% | 29,900 |
| 2018/09/28 | 3,390 | 3,475 | 3,365 | 3,405 | +45 | +1.3% | 41,400 |
1551～
1600
件表示中 / 6025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 | 117,800円 | +10.9% | +6.0% | 3.40% | 12.15倍 | 1.68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 |
| ＢＡＳＥ | 43,000円 | +22.7% | +23.6% | 0.00% | 39.20倍 | 3.63倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| じげん | 44,600円 | +7.5% | +3.1% | 2.35% | 11.72倍 | 2.47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 |
| エムティーアイ | 81,000円 | +3.0% | +2.6% | 2.22% | 21.87倍 | 2.90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 |
| ＡｎｙＭｉｎｄ | 81,300円 | +27.7% | +32.0% | 0.00% | 18.73倍 | 2.94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 |
市場注目の銘柄
チャート関連のコラム
