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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 3,840 | 3,840 | 3,755 | 3,790 | -10 | -0.3% | 16,700 |
| 2018/05/02 | 3,740 | 3,825 | 3,740 | 3,800 | +80 | +2.2% | 17,900 |
| 2018/05/01 | 3,740 | 3,760 | 3,695 | 3,720 | -50 | -1.3% | 10,400 |
| 2018/04/27 | 3,775 | 3,800 | 3,740 | 3,770 | +15 | +0.4% | 14,400 |
| 2018/04/26 | 3,735 | 3,785 | 3,675 | 3,755 | +20 | +0.5% | 22,700 |
| 2018/04/25 | 3,725 | 3,760 | 3,665 | 3,735 | +10 | +0.3% | 15,500 |
| 2018/04/24 | 3,710 | 3,730 | 3,670 | 3,725 | +35 | +0.9% | 12,100 |
| 2018/04/23 | 3,835 | 3,835 | 3,670 | 3,690 | -75 | -2% | 20,600 |
| 2018/04/20 | 3,710 | 3,780 | 3,660 | 3,765 | +55 | +1.5% | 26,100 |
| 2018/04/19 | 3,745 | 3,770 | 3,690 | 3,710 | -15 | -0.4% | 20,000 |
| 2018/04/18 | 3,635 | 3,750 | 3,620 | 3,725 | +105 | +2.9% | 31,900 |
| 2018/04/17 | 3,660 | 3,675 | 3,530 | 3,620 | -30 | -0.8% | 20,400 |
| 2018/04/16 | 3,715 | 3,715 | 3,570 | 3,650 | -25 | -0.7% | 19,900 |
| 2018/04/13 | 3,690 | 3,690 | 3,615 | 3,675 | +50 | +1.4% | 16,300 |
| 2018/04/12 | 3,605 | 3,705 | 3,605 | 3,625 | +20 | +0.6% | 27,100 |
| 2018/04/11 | 3,695 | 3,695 | 3,580 | 3,605 | -70 | -1.9% | 32,600 |
| 2018/04/10 | 3,760 | 3,760 | 3,650 | 3,675 | -75 | -2% | 47,600 |
| 2018/04/09 | 3,745 | 3,775 | 3,715 | 3,750 | +5 | +0.1% | 26,500 |
| 2018/04/06 | 3,700 | 3,765 | 3,670 | 3,745 | +45 | +1.2% | 51,700 |
| 2018/04/05 | 3,680 | 3,725 | 3,600 | 3,700 | +70 | +1.9% | 56,900 |
| 2018/04/04 | 3,590 | 3,655 | 3,525 | 3,630 | +60 | +1.7% | 48,500 |
| 2018/04/03 | 3,510 | 3,595 | 3,460 | 3,570 | -10 | -0.3% | 41,100 |
| 2018/04/02 | 3,570 | 3,640 | 3,555 | 3,580 | +20 | +0.6% | 43,000 |
| 2018/03/30 | 3,520 | 3,595 | 3,485 | 3,560 | +50 | +1.4% | 41,100 |
| 2018/03/29 | 3,520 | 3,535 | 3,455 | 3,510 | -5 | -0.1% | 31,400 |
| 2018/03/28 | 3,470 | 3,550 | 3,445 | 3,515 | -70 | -2% | 39,900 |
| 2018/03/27 | 3,490 | 3,595 | 3,485 | 3,585 | +185 | +5.4% | 65,300 |
| 2018/03/26 | 3,325 | 3,440 | 3,270 | 3,400 | +30 | +0.9% | 46,600 |
| 2018/03/23 | 3,465 | 3,475 | 3,350 | 3,370 | -190 | -5.3% | 48,300 |
| 2018/03/22 | 3,515 | 3,570 | 3,450 | 3,560 | +105 | +3% | 48,700 |
| 2018/03/20 | 3,425 | 3,465 | 3,405 | 3,455 | -15 | -0.4% | 37,700 |
| 2018/03/19 | 3,485 | 3,520 | 3,410 | 3,470 | -55 | -1.6% | 37,300 |
| 2018/03/16 | 3,610 | 3,620 | 3,460 | 3,525 | -30 | -0.8% | 52,900 |
| 2018/03/15 | 3,510 | 3,620 | 3,460 | 3,555 | +30 | +0.9% | 83,000 |
| 2018/03/14 | 3,440 | 3,525 | 3,430 | 3,525 | +85 | +2.5% | 40,800 |
| 2018/03/13 | 3,355 | 3,440 | 3,345 | 3,440 | +95 | +2.8% | 47,400 |
| 2018/03/12 | 3,440 | 3,440 | 3,290 | 3,345 | -15 | -0.4% | 53,800 |
| 2018/03/09 | 3,250 | 3,370 | 3,230 | 3,360 | +110 | +3.4% | 98,500 |
| 2018/03/08 | 3,205 | 3,270 | 3,145 | 3,250 | +25 | +0.8% | 116,700 |
| 2018/03/07 | 3,405 | 3,415 | 3,225 | 3,225 | -440 | -12% | 187,800 |
| 2018/03/06 | 3,620 | 3,710 | 3,580 | 3,665 | +165 | +4.7% | 35,600 |
| 2018/03/05 | 3,670 | 3,675 | 3,480 | 3,500 | -215 | -5.8% | 76,600 |
| 2018/03/02 | 3,680 | 3,735 | 3,665 | 3,715 | -55 | -1.5% | 36,500 |
| 2018/03/01 | 3,800 | 3,825 | 3,750 | 3,770 | -45 | -1.2% | 67,300 |
| 2018/02/28 | 3,760 | 3,880 | 3,760 | 3,815 | +90 | +2.4% | 66,700 |
| 2018/02/27 | 3,750 | 3,755 | 3,660 | 3,725 | -45 | -1.2% | 61,100 |
| 2018/02/26 | 3,700 | 3,810 | 3,700 | 3,770 | +85 | +2.3% | 79,600 |
| 2018/02/23 | 3,890 | 3,895 | 3,665 | 3,685 | -170 | -4.4% | 107,700 |
| 2018/02/22 | 3,880 | 3,925 | 3,815 | 3,855 | +20 | +0.5% | 83,000 |
| 2018/02/21 | 3,785 | 3,905 | 3,765 | 3,835 | +55 | +1.5% | 111,800 |
1701～
1750
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
