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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,780 | 3,800 | 3,705 | 3,780 | ±0 | ±0% | 36,800 |
| 2018/02/19 | 3,745 | 3,795 | 3,705 | 3,780 | +120 | +3.3% | 36,200 |
| 2018/02/16 | 3,650 | 3,760 | 3,650 | 3,660 | +20 | +0.5% | 46,100 |
| 2018/02/15 | 3,570 | 3,675 | 3,550 | 3,640 | +80 | +2.2% | 32,700 |
| 2018/02/14 | 3,575 | 3,615 | 3,505 | 3,560 | -30 | -0.8% | 62,200 |
| 2018/02/13 | 3,735 | 3,735 | 3,590 | 3,590 | -75 | -2% | 63,700 |
| 2018/02/09 | 3,585 | 3,685 | 3,585 | 3,665 | -60 | -1.6% | 61,300 |
| 2018/02/08 | 3,770 | 3,785 | 3,710 | 3,725 | +25 | +0.7% | 71,700 |
| 2018/02/07 | 3,940 | 3,970 | 3,700 | 3,700 | -70 | -1.9% | 99,700 |
| 2018/02/06 | 3,930 | 3,965 | 3,720 | 3,770 | -650 | -14.7% | 237,300 |
| 2018/02/05 | 4,420 | 4,460 | 4,330 | 4,420 | -45 | -1% | 96,500 |
| 2018/02/02 | 4,450 | 4,495 | 4,395 | 4,465 | +15 | +0.3% | 76,100 |
| 2018/02/01 | 4,450 | 4,540 | 4,415 | 4,450 | +80 | +1.8% | 127,600 |
| 2018/01/31 | 4,430 | 4,460 | 4,360 | 4,370 | -60 | -1.4% | 71,000 |
| 2018/01/30 | 4,535 | 4,550 | 4,425 | 4,430 | -105 | -2.3% | 89,700 |
| 2018/01/29 | 4,705 | 4,725 | 4,535 | 4,535 | -165 | -3.5% | 85,100 |
| 2018/01/26 | 4,820 | 4,850 | 4,685 | 4,700 | -120 | -2.5% | 83,700 |
| 2018/01/25 | 4,800 | 4,875 | 4,800 | 4,820 | +65 | +1.4% | 127,500 |
| 2018/01/24 | 4,600 | 4,760 | 4,595 | 4,755 | +195 | +4.3% | 96,600 |
| 2018/01/23 | 4,580 | 4,670 | 4,540 | 4,560 | -5 | -0.1% | 81,700 |
| 2018/01/22 | 4,545 | 4,585 | 4,485 | 4,565 | +20 | +0.4% | 47,500 |
| 2018/01/19 | 4,460 | 4,545 | 4,445 | 4,545 | +85 | +1.9% | 65,600 |
| 2018/01/18 | 4,565 | 4,585 | 4,445 | 4,460 | -105 | -2.3% | 84,300 |
| 2018/01/17 | 4,590 | 4,630 | 4,510 | 4,565 | -30 | -0.7% | 68,100 |
| 2018/01/16 | 4,635 | 4,640 | 4,580 | 4,595 | -40 | -0.9% | 42,600 |
| 2018/01/15 | 4,650 | 4,735 | 4,600 | 4,635 | +30 | +0.7% | 81,300 |
| 2018/01/12 | 4,685 | 4,685 | 4,590 | 4,605 | -80 | -1.7% | 54,300 |
| 2018/01/11 | 4,600 | 4,690 | 4,565 | 4,685 | +100 | +2.2% | 74,800 |
| 2018/01/10 | 4,675 | 4,690 | 4,575 | 4,585 | -120 | -2.6% | 50,600 |
| 2018/01/09 | 4,745 | 4,755 | 4,675 | 4,705 | -40 | -0.8% | 37,500 |
| 2018/01/05 | 4,680 | 4,760 | 4,680 | 4,745 | +65 | +1.4% | 36,100 |
| 2018/01/04 | 4,670 | 4,720 | 4,615 | 4,680 | +10 | +0.2% | 49,100 |
| 2017/12/29 | 4,695 | 4,720 | 4,660 | 4,670 | -25 | -0.5% | 14,100 |
| 2017/12/28 | 4,800 | 4,810 | 4,675 | 4,695 | -105 | -2.2% | 35,400 |
| 2017/12/27 | 4,775 | 4,885 | 4,760 | 4,800 | +30 | +0.6% | 30,300 |
| 2017/12/26 | 4,650 | 4,785 | 4,650 | 4,770 | +125 | +2.7% | 33,000 |
| 2017/12/25 | 4,780 | 4,805 | 4,610 | 4,645 | -135 | -2.8% | 42,900 |
| 2017/12/22 | 4,630 | 4,800 | 4,610 | 4,780 | +190 | +4.1% | 84,500 |
| 2017/12/21 | 4,510 | 4,605 | 4,500 | 4,590 | +120 | +2.7% | 45,700 |
| 2017/12/20 | 4,560 | 4,580 | 4,470 | 4,470 | -90 | -2% | 33,100 |
| 2017/12/19 | 4,570 | 4,600 | 4,525 | 4,560 | -10 | -0.2% | 32,400 |
| 2017/12/18 | 4,630 | 4,655 | 4,570 | 4,570 | -40 | -0.9% | 26,700 |
| 2017/12/15 | 4,600 | 4,695 | 4,595 | 4,610 | +10 | +0.2% | 37,900 |
| 2017/12/14 | 4,695 | 4,745 | 4,560 | 4,600 | -95 | -2% | 69,800 |
| 2017/12/13 | 4,795 | 4,835 | 4,695 | 4,695 | -100 | -2.1% | 25,100 |
| 2017/12/12 | 4,825 | 4,940 | 4,780 | 4,795 | -30 | -0.6% | 36,300 |
| 2017/12/11 | 4,935 | 4,985 | 4,820 | 4,825 | -110 | -2.2% | 62,000 |
| 2017/12/08 | 5,000 | 5,080 | 4,910 | 4,935 | -65 | -1.3% | 63,900 |
| 2017/12/07 | 4,785 | 5,040 | 4,750 | 5,000 | +425 | +9.3% | 94,000 |
| 2017/12/06 | 4,645 | 4,725 | 4,565 | 4,575 | -80 | -1.7% | 40,600 |
1751～
1800
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 | 117,700円 | +10.9% | +6.0% | 3.40% | 12.14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 | 42,500円 | +22.7% | +23.6% | 0.00% | 38.74倍 | 3.59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 | 44,800円 | +7.5% | +3.1% | 2.34% | 11.77倍 | 2.48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 | 80,700円 | +3.0% | +2.6% | 2.23% | 21.79倍 | 2.89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 | 81,800円 | +27.7% | +32.0% | 0.00% | 18.85倍 | 2.96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
