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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,285 | 2,300 | 2,270 | 2,283 | -12 | -0.5% | 28,800 |
| 2024/06/07 | 2,310 | 2,314 | 2,260 | 2,295 | -25 | -1.1% | 33,200 |
| 2024/06/06 | 2,361 | 2,379 | 2,307 | 2,320 | -30 | -1.3% | 26,000 |
| 2024/06/05 | 2,448 | 2,448 | 2,350 | 2,350 | -109 | -4.4% | 35,400 |
| 2024/06/04 | 2,461 | 2,490 | 2,438 | 2,459 | -15 | -0.6% | 24,500 |
| 2024/06/03 | 2,469 | 2,494 | 2,455 | 2,474 | +40 | +1.6% | 40,200 |
| 2024/05/31 | 2,345 | 2,434 | 2,295 | 2,434 | +117 | +5% | 51,500 |
| 2024/05/30 | 2,273 | 2,317 | 2,253 | 2,317 | +15 | +0.7% | 39,100 |
| 2024/05/29 | 2,330 | 2,349 | 2,291 | 2,302 | -19 | -0.8% | 26,000 |
| 2024/05/28 | 2,360 | 2,377 | 2,320 | 2,321 | -46 | -1.9% | 30,200 |
| 2024/05/27 | 2,340 | 2,367 | 2,326 | 2,367 | +49 | +2.1% | 37,600 |
| 2024/05/24 | 2,234 | 2,318 | 2,230 | 2,318 | +95 | +4.3% | 82,500 |
| 2024/05/23 | 2,238 | 2,238 | 2,163 | 2,223 | +11 | +0.5% | 23,800 |
| 2024/05/22 | 2,262 | 2,262 | 2,212 | 2,212 | -30 | -1.3% | 19,300 |
| 2024/05/21 | 2,234 | 2,276 | 2,234 | 2,242 | +5 | +0.2% | 29,500 |
| 2024/05/20 | 2,211 | 2,240 | 2,205 | 2,237 | +21 | +0.9% | 26,300 |
| 2024/05/17 | 2,223 | 2,224 | 2,194 | 2,216 | +14 | +0.6% | 23,900 |
| 2024/05/16 | 2,230 | 2,230 | 2,187 | 2,202 | +12 | +0.5% | 42,800 |
| 2024/05/15 | 2,270 | 2,270 | 2,174 | 2,190 | +18 | +0.8% | 59,800 |
| 2024/05/14 | 2,243 | 2,244 | 2,158 | 2,172 | -92 | -4.1% | 62,200 |
| 2024/05/13 | 2,164 | 2,264 | 2,129 | 2,264 | +261 | +13% | 198,700 |
| 2024/05/10 | 2,039 | 2,039 | 1,978 | 2,003 | -25 | -1.2% | 13,500 |
| 2024/05/09 | 2,018 | 2,040 | 2,018 | 2,028 | +23 | +1.1% | 7,400 |
| 2024/05/08 | 2,001 | 2,018 | 2,001 | 2,005 | +1 | ±0% | 12,900 |
| 2024/05/07 | 2,005 | 2,016 | 1,988 | 2,004 | +17 | +0.9% | 11,600 |
| 2024/05/02 | 1,998 | 2,013 | 1,987 | 1,987 | +2 | +0.1% | 6,100 |
| 2024/05/01 | 1,982 | 1,996 | 1,972 | 1,985 | -28 | -1.4% | 11,900 |
| 2024/04/30 | 2,038 | 2,038 | 1,997 | 2,013 | +6 | +0.3% | 18,300 |
| 2024/04/26 | 1,988 | 2,007 | 1,956 | 2,007 | +23 | +1.2% | 18,600 |
| 2024/04/25 | 1,996 | 2,002 | 1,975 | 1,984 | -27 | -1.3% | 18,300 |
| 2024/04/24 | 2,008 | 2,015 | 1,991 | 2,011 | +29 | +1.5% | 22,000 |
| 2024/04/23 | 1,992 | 1,992 | 1,971 | 1,982 | +16 | +0.8% | 9,300 |
| 2024/04/22 | 1,956 | 1,973 | 1,951 | 1,966 | +32 | +1.7% | 17,300 |
| 2024/04/19 | 1,937 | 1,960 | 1,911 | 1,934 | -36 | -1.8% | 42,400 |
| 2024/04/18 | 1,991 | 1,991 | 1,939 | 1,970 | -21 | -1.1% | 30,400 |
| 2024/04/17 | 2,110 | 2,110 | 1,986 | 1,991 | -110 | -5.2% | 26,200 |
| 2024/04/16 | 2,106 | 2,136 | 2,062 | 2,101 | -29 | -1.4% | 24,400 |
| 2024/04/15 | 2,135 | 2,153 | 2,123 | 2,130 | -40 | -1.8% | 15,900 |
| 2024/04/12 | 2,171 | 2,173 | 2,158 | 2,170 | +21 | +1% | 19,500 |
| 2024/04/11 | 2,149 | 2,151 | 2,135 | 2,149 | ±0 | ±0% | 13,600 |
| 2024/04/10 | 2,120 | 2,152 | 2,120 | 2,149 | +31 | +1.5% | 10,900 |
| 2024/04/09 | 2,102 | 2,124 | 2,102 | 2,118 | +21 | +1% | 13,400 |
| 2024/04/08 | 2,082 | 2,102 | 2,082 | 2,097 | +15 | +0.7% | 19,700 |
| 2024/04/05 | 2,067 | 2,095 | 2,063 | 2,082 | -17 | -0.8% | 20,700 |
| 2024/04/04 | 2,101 | 2,109 | 2,076 | 2,099 | +15 | +0.7% | 17,800 |
| 2024/04/03 | 2,093 | 2,102 | 2,078 | 2,084 | -10 | -0.5% | 17,500 |
| 2024/04/02 | 2,110 | 2,110 | 2,060 | 2,094 | -16 | -0.8% | 35,700 |
| 2024/04/01 | 2,125 | 2,136 | 2,105 | 2,110 | -15 | -0.7% | 20,900 |
| 2024/03/29 | 2,128 | 2,148 | 2,121 | 2,125 | -15 | -0.7% | 14,500 |
| 2024/03/28 | 2,141 | 2,168 | 2,120 | 2,140 | -46 | -2.1% | 32,600 |
201～
250
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
