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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 3,180 | 3,210 | 3,140 | 3,180 | +20 | +0.6% | 10,600 |
| 2018/07/12 | 3,135 | 3,195 | 3,125 | 3,160 | +10 | +0.3% | 25,400 |
| 2018/07/11 | 3,230 | 3,235 | 3,150 | 3,150 | -100 | -3.1% | 22,900 |
| 2018/07/10 | 3,300 | 3,330 | 3,250 | 3,250 | -40 | -1.2% | 13,300 |
| 2018/07/09 | 3,260 | 3,305 | 3,245 | 3,290 | +30 | +0.9% | 11,600 |
| 2018/07/06 | 3,275 | 3,310 | 3,215 | 3,260 | -35 | -1.1% | 13,800 |
| 2018/07/05 | 3,285 | 3,380 | 3,280 | 3,295 | -25 | -0.8% | 33,800 |
| 2018/07/04 | 3,155 | 3,385 | 3,120 | 3,320 | +185 | +5.9% | 63,000 |
| 2018/07/03 | 3,115 | 3,200 | 3,110 | 3,135 | +40 | +1.3% | 22,400 |
| 2018/07/02 | 3,255 | 3,285 | 3,090 | 3,095 | -160 | -4.9% | 28,300 |
| 2018/06/29 | 3,220 | 3,295 | 3,205 | 3,255 | +50 | +1.6% | 27,300 |
| 2018/06/28 | 3,245 | 3,245 | 3,130 | 3,205 | -20 | -0.6% | 18,600 |
| 2018/06/27 | 3,145 | 3,260 | 3,145 | 3,225 | +90 | +2.9% | 13,700 |
| 2018/06/26 | 3,200 | 3,230 | 3,100 | 3,135 | -70 | -2.2% | 36,400 |
| 2018/06/25 | 3,410 | 3,410 | 3,185 | 3,205 | -180 | -5.3% | 46,400 |
| 2018/06/22 | 3,265 | 3,410 | 3,225 | 3,385 | +85 | +2.6% | 49,900 |
| 2018/06/21 | 3,320 | 3,320 | 3,285 | 3,300 | +35 | +1.1% | 9,500 |
| 2018/06/20 | 3,240 | 3,270 | 3,180 | 3,265 | +15 | +0.5% | 23,600 |
| 2018/06/19 | 3,335 | 3,360 | 3,245 | 3,250 | -85 | -2.5% | 38,200 |
| 2018/06/18 | 3,395 | 3,395 | 3,310 | 3,335 | -50 | -1.5% | 14,700 |
| 2018/06/15 | 3,385 | 3,400 | 3,355 | 3,385 | +25 | +0.7% | 10,500 |
| 2018/06/14 | 3,375 | 3,400 | 3,345 | 3,360 | -40 | -1.2% | 8,700 |
| 2018/06/13 | 3,415 | 3,415 | 3,385 | 3,400 | -10 | -0.3% | 7,000 |
| 2018/06/12 | 3,415 | 3,435 | 3,385 | 3,410 | -5 | -0.1% | 10,800 |
| 2018/06/11 | 3,410 | 3,430 | 3,390 | 3,415 | -20 | -0.6% | 10,100 |
| 2018/06/08 | 3,335 | 3,450 | 3,335 | 3,435 | +35 | +1% | 22,500 |
| 2018/06/07 | 3,355 | 3,400 | 3,355 | 3,400 | +55 | +1.6% | 19,100 |
| 2018/06/06 | 3,445 | 3,445 | 3,330 | 3,345 | -130 | -3.7% | 27,100 |
| 2018/06/05 | 3,470 | 3,480 | 3,425 | 3,475 | +5 | +0.1% | 15,700 |
| 2018/06/04 | 3,495 | 3,500 | 3,440 | 3,470 | +20 | +0.6% | 10,200 |
| 2018/06/01 | 3,400 | 3,455 | 3,390 | 3,450 | +25 | +0.7% | 16,600 |
| 2018/05/31 | 3,410 | 3,460 | 3,410 | 3,425 | ±0 | ±0% | 16,200 |
| 2018/05/30 | 3,395 | 3,440 | 3,365 | 3,425 | -25 | -0.7% | 14,600 |
| 2018/05/29 | 3,475 | 3,475 | 3,395 | 3,450 | -40 | -1.1% | 13,900 |
| 2018/05/28 | 3,555 | 3,555 | 3,475 | 3,490 | -25 | -0.7% | 10,800 |
| 2018/05/25 | 3,545 | 3,580 | 3,485 | 3,515 | -30 | -0.8% | 18,200 |
| 2018/05/24 | 3,595 | 3,595 | 3,530 | 3,545 | -55 | -1.5% | 10,000 |
| 2018/05/23 | 3,550 | 3,605 | 3,550 | 3,600 | +50 | +1.4% | 16,100 |
| 2018/05/22 | 3,505 | 3,580 | 3,505 | 3,550 | +20 | +0.6% | 9,500 |
| 2018/05/21 | 3,525 | 3,535 | 3,490 | 3,530 | ±0 | ±0% | 51,900 |
| 2018/05/18 | 3,595 | 3,595 | 3,500 | 3,530 | -70 | -1.9% | 29,500 |
| 2018/05/17 | 3,540 | 3,610 | 3,505 | 3,600 | +35 | +1% | 24,100 |
| 2018/05/16 | 3,630 | 3,630 | 3,550 | 3,565 | -70 | -1.9% | 31,000 |
| 2018/05/15 | 3,760 | 3,760 | 3,610 | 3,635 | -110 | -2.9% | 38,400 |
| 2018/05/14 | 3,785 | 3,790 | 3,735 | 3,745 | -40 | -1.1% | 19,300 |
| 2018/05/11 | 3,795 | 3,800 | 3,755 | 3,785 | +15 | +0.4% | 17,300 |
| 2018/05/10 | 3,760 | 3,785 | 3,710 | 3,770 | +25 | +0.7% | 16,800 |
| 2018/05/09 | 3,750 | 3,835 | 3,680 | 3,745 | -75 | -2% | 37,300 |
| 2018/05/08 | 3,800 | 3,830 | 3,785 | 3,820 | +30 | +0.8% | 26,500 |
| 2018/05/07 | 3,840 | 3,840 | 3,755 | 3,790 | -10 | -0.3% | 16,700 |
1651～
1700
件表示中 / 6024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 | 117,200円 | +10.9% | +6.0% | 3.41% | 12.08倍 | 1.67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 | 82,900円 | +3.0% | +2.6% | 2.17% | 22.38倍 | 2.97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 | 44,100円 | +7.5% | +3.1% | 2.38% | 11.59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 |
| ＡｎｙＭｉｎｄ | 80,400円 | +27.7% | +32.0% | 0.00% | 18.52倍 | 2.90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 |
| アカツキ | 336,500円 | +0.1% | +41.1% | 2.38% | 32.34倍 | 1.19倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
市場注目の銘柄
チャート関連のコラム
