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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,227 | 1,227 | 1,197 | 1,201 | -26 | -2.1% | 23,700 |
| 2024/08/20 | 1,215 | 1,234 | 1,210 | 1,227 | +29 | +2.4% | 28,000 |
| 2024/08/19 | 1,220 | 1,230 | 1,198 | 1,198 | -40 | -3.2% | 35,300 |
| 2024/08/16 | 1,227 | 1,244 | 1,204 | 1,238 | +34 | +2.8% | 33,300 |
| 2024/08/15 | 1,207 | 1,219 | 1,190 | 1,204 | +7 | +0.6% | 37,800 |
| 2024/08/14 | 1,193 | 1,200 | 1,170 | 1,197 | +14 | +1.2% | 38,800 |
| 2024/08/13 | 1,147 | 1,196 | 1,129 | 1,183 | +49 | +4.3% | 63,800 |
| 2024/08/09 | 1,165 | 1,166 | 1,120 | 1,134 | -1 | -0.1% | 122,300 |
| 2024/08/08 | 1,100 | 1,153 | 1,088 | 1,135 | +37 | +3.4% | 154,300 |
| 2024/08/07 | 1,091 | 1,125 | 1,021 | 1,098 | -23 | -2.1% | 348,100 |
| 2024/08/06 | 1,146 | 1,169 | 1,085 | 1,121 | -25 | -2.2% | 111,700 |
| 2024/08/05 | 1,107 | 1,170 | 1,036 | 1,146 | -28 | -2.4% | 112,700 |
| 2024/08/02 | 1,237 | 1,245 | 1,171 | 1,174 | -121 | -9.3% | 99,400 |
| 2024/08/01 | 1,337 | 1,337 | 1,288 | 1,295 | -42 | -3.1% | 58,300 |
| 2024/07/31 | 1,301 | 1,338 | 1,288 | 1,337 | +22 | +1.7% | 52,900 |
| 2024/07/30 | 1,341 | 1,341 | 1,294 | 1,315 | -26 | -1.9% | 51,300 |
| 2024/07/29 | 1,330 | 1,355 | 1,313 | 1,341 | +30 | +2.3% | 52,500 |
| 2024/07/26 | 1,306 | 1,324 | 1,296 | 1,311 | -15 | -1.1% | 57,600 |
| 2024/07/25 | 1,345 | 1,354 | 1,315 | 1,326 | -38 | -2.8% | 139,000 |
| 2024/07/24 | 1,358 | 1,380 | 1,347 | 1,364 | +6 | +0.4% | 65,900 |
| 2024/07/23 | 1,383 | 1,391 | 1,354 | 1,358 | -17 | -1.2% | 74,400 |
| 2024/07/22 | 1,424 | 1,431 | 1,368 | 1,375 | -48 | -3.4% | 50,300 |
| 2024/07/19 | 1,412 | 1,430 | 1,383 | 1,423 | +41 | +3% | 71,100 |
| 2024/07/18 | 1,410 | 1,423 | 1,377 | 1,382 | -41 | -2.9% | 43,500 |
| 2024/07/17 | 1,444 | 1,446 | 1,421 | 1,423 | -10 | -0.7% | 57,000 |
| 2024/07/16 | 1,394 | 1,444 | 1,394 | 1,433 | +57 | +4.1% | 92,900 |
| 2024/07/12 | 1,360 | 1,400 | 1,360 | 1,376 | -10 | -0.7% | 36,000 |
| 2024/07/11 | 1,444 | 1,451 | 1,384 | 1,386 | +32 | +2.4% | 121,700 |
| 2024/07/10 | 1,393 | 1,400 | 1,348 | 1,354 | -27 | -2% | 66,300 |
| 2024/07/09 | 1,358 | 1,388 | 1,336 | 1,381 | +28 | +2.1% | 55,600 |
| 2024/07/08 | 1,320 | 1,367 | 1,318 | 1,353 | +26 | +2% | 46,000 |
| 2024/07/05 | 1,328 | 1,334 | 1,320 | 1,327 | -1 | -0.1% | 36,300 |
| 2024/07/04 | 1,345 | 1,349 | 1,311 | 1,328 | -18 | -1.3% | 37,200 |
| 2024/07/03 | 1,320 | 1,346 | 1,315 | 1,346 | +13 | +1% | 49,900 |
| 2024/07/02 | 1,350 | 1,370 | 1,303 | 1,333 | -17 | -1.3% | 73,500 |
| 2024/07/01 | 1,372 | 1,376 | 1,349 | 1,350 | +17 | +1.3% | 67,200 |
| 2024/06/28 | 1,368 | 1,382 | 1,320 | 1,333 | -35 | -2.6% | 89,400 |
| 2024/06/27 | 1,322 | 1,369 | 1,310 | 1,368 | -1,276 | -48.3% | 87,400 |
| 2024/06/26 | 2,609 | 2,665 | 2,591 | 2,644 | +70 | +2.7% | 66,000 |
| 2024/06/25 | 2,577 | 2,612 | 2,566 | 2,574 | +21 | +0.8% | 62,000 |
| 2024/06/24 | 2,512 | 2,555 | 2,491 | 2,553 | +64 | +2.6% | 43,900 |
| 2024/06/21 | 2,499 | 2,540 | 2,488 | 2,489 | -3 | -0.1% | 48,400 |
| 2024/06/20 | 2,474 | 2,516 | 2,474 | 2,492 | +41 | +1.7% | 43,900 |
| 2024/06/19 | 2,419 | 2,464 | 2,408 | 2,451 | +43 | +1.8% | 42,900 |
| 2024/06/18 | 2,371 | 2,409 | 2,355 | 2,408 | +78 | +3.3% | 29,700 |
| 2024/06/17 | 2,328 | 2,335 | 2,285 | 2,330 | -9 | -0.4% | 27,300 |
| 2024/06/14 | 2,244 | 2,345 | 2,234 | 2,339 | +95 | +4.2% | 66,700 |
| 2024/06/13 | 2,288 | 2,290 | 2,231 | 2,244 | -38 | -1.7% | 32,000 |
| 2024/06/12 | 2,305 | 2,319 | 2,282 | 2,282 | -23 | -1% | 13,200 |
| 2024/06/11 | 2,281 | 2,329 | 2,274 | 2,305 | +22 | +1% | 35,300 |
151～
200
件表示中 / 6013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 | 111,700円 | +10.9% | +6.0% | 3.58% | 11.52倍 | 1.59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 | 80,000円 | +3.0% | +2.6% | 2.25% | 21.59倍 | 2.87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 |
| ＨＥＮＮＧＥ | 145,100円 | +24.8% | +57.4% | 0.28% | 42.07倍 | 15.92倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ＪＦＥ－ＳＩ | 144,200円 | +3.2% | -0.7% | 3.99% | 8.81倍 | 1.50倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| じげん | 40,300円 | +7.5% | +3.1% | 2.61% | 10.59倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
