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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,191 | 1,191 | 1,158 | 1,158 | -33 | -2.8% | 48,100 |
| 2025/01/07 | 1,200 | 1,200 | 1,176 | 1,191 | +19 | +1.6% | 34,800 |
| 2025/01/06 | 1,229 | 1,229 | 1,172 | 1,172 | -57 | -4.6% | 70,800 |
| 2024/12/30 | 1,238 | 1,248 | 1,227 | 1,229 | -9 | -0.7% | 15,100 |
| 2024/12/27 | 1,244 | 1,245 | 1,227 | 1,238 | +5 | +0.4% | 32,400 |
| 2024/12/26 | 1,239 | 1,239 | 1,227 | 1,233 | -6 | -0.5% | 35,300 |
| 2024/12/25 | 1,247 | 1,247 | 1,223 | 1,239 | +35 | +2.9% | 114,200 |
| 2024/12/24 | 1,211 | 1,213 | 1,197 | 1,204 | -9 | -0.7% | 26,800 |
| 2024/12/23 | 1,196 | 1,222 | 1,194 | 1,213 | +26 | +2.2% | 46,300 |
| 2024/12/20 | 1,188 | 1,200 | 1,180 | 1,187 | -1 | -0.1% | 39,300 |
| 2024/12/19 | 1,166 | 1,188 | 1,166 | 1,188 | -1 | -0.1% | 29,800 |
| 2024/12/18 | 1,203 | 1,204 | 1,184 | 1,189 | -14 | -1.2% | 29,200 |
| 2024/12/17 | 1,198 | 1,208 | 1,197 | 1,203 | +5 | +0.4% | 24,500 |
| 2024/12/16 | 1,186 | 1,199 | 1,184 | 1,198 | +10 | +0.8% | 30,400 |
| 2024/12/13 | 1,166 | 1,194 | 1,166 | 1,188 | +8 | +0.7% | 50,100 |
| 2024/12/12 | 1,201 | 1,209 | 1,180 | 1,180 | -22 | -1.8% | 52,000 |
| 2024/12/11 | 1,213 | 1,213 | 1,197 | 1,202 | -13 | -1.1% | 29,700 |
| 2024/12/10 | 1,240 | 1,240 | 1,215 | 1,215 | -15 | -1.2% | 35,300 |
| 2024/12/09 | 1,215 | 1,234 | 1,205 | 1,230 | +26 | +2.2% | 31,300 |
| 2024/12/06 | 1,206 | 1,209 | 1,196 | 1,204 | -6 | -0.5% | 24,900 |
| 2024/12/05 | 1,205 | 1,220 | 1,205 | 1,210 | +15 | +1.3% | 48,000 |
| 2024/12/04 | 1,235 | 1,235 | 1,180 | 1,195 | -47 | -3.8% | 71,400 |
| 2024/12/03 | 1,241 | 1,246 | 1,229 | 1,242 | +2 | +0.2% | 46,000 |
| 2024/12/02 | 1,235 | 1,246 | 1,231 | 1,240 | +14 | +1.1% | 26,400 |
| 2024/11/29 | 1,239 | 1,243 | 1,226 | 1,226 | -13 | -1% | 24,500 |
| 2024/11/28 | 1,240 | 1,250 | 1,232 | 1,239 | -1 | -0.1% | 20,200 |
| 2024/11/27 | 1,223 | 1,248 | 1,220 | 1,240 | +10 | +0.8% | 20,000 |
| 2024/11/26 | 1,251 | 1,262 | 1,224 | 1,230 | -20 | -1.6% | 34,900 |
| 2024/11/25 | 1,278 | 1,285 | 1,250 | 1,250 | -8 | -0.6% | 46,300 |
| 2024/11/22 | 1,256 | 1,287 | 1,256 | 1,258 | +9 | +0.7% | 31,700 |
| 2024/11/21 | 1,231 | 1,289 | 1,231 | 1,249 | +35 | +2.9% | 65,800 |
| 2024/11/20 | 1,275 | 1,275 | 1,213 | 1,214 | -58 | -4.6% | 45,300 |
| 2024/11/19 | 1,227 | 1,285 | 1,201 | 1,272 | +58 | +4.8% | 58,300 |
| 2024/11/18 | 1,255 | 1,255 | 1,204 | 1,214 | -50 | -4% | 49,000 |
| 2024/11/15 | 1,255 | 1,269 | 1,246 | 1,264 | +13 | +1% | 34,200 |
| 2024/11/14 | 1,273 | 1,286 | 1,251 | 1,251 | -29 | -2.3% | 46,600 |
| 2024/11/13 | 1,275 | 1,285 | 1,266 | 1,280 | +29 | +2.3% | 47,000 |
| 2024/11/12 | 1,210 | 1,297 | 1,210 | 1,251 | +61 | +5.1% | 107,300 |
| 2024/11/11 | 1,197 | 1,199 | 1,181 | 1,190 | -7 | -0.6% | 35,900 |
| 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 |
151～
200
件表示中 / 6105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 | 174,900円 | +8.9% | +13.5% | 3.32% | 14.57倍 | 2.32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 |
| インテージＨＤ | 187,000円 | +6.8% | +33.1% | 2.57% | 22.32倍 | 2.16倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| アイル | 294,400円 | +9.4% | +12.6% | 1.60% | 22.33倍 | 9.89倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| 日ビジシス | 151,000円 | +17.1% | +59.1% | 2.65% | 13.77倍 | 2.73倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
| Ｆｉｎａｔｅｘｔ | 142,000円 | +42.8% | +95.1% | 0.00% | 60.19倍 | 8.14倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
市場注目の銘柄
チャート関連のコラム
