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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,300 | 1,300 | 1,266 | 1,276 | +64 | +5.3% | 43,300 |
| 2014/08/04 | 1,180 | 1,212 | 1,179 | 1,212 | +6 | +0.5% | 5,900 |
| 2014/08/01 | 1,212 | 1,214 | 1,203 | 1,206 | -10 | -0.8% | 5,400 |
| 2014/07/31 | 1,215 | 1,230 | 1,212 | 1,216 | -5 | -0.4% | 10,600 |
| 2014/07/30 | 1,228 | 1,230 | 1,211 | 1,221 | -7 | -0.6% | 7,000 |
| 2014/07/29 | 1,228 | 1,230 | 1,217 | 1,228 | ±0 | ±0% | 4,400 |
| 2014/07/28 | 1,248 | 1,248 | 1,226 | 1,228 | -20 | -1.6% | 5,400 |
| 2014/07/25 | 1,254 | 1,254 | 1,234 | 1,248 | -10 | -0.8% | 10,400 |
| 2014/07/24 | 1,270 | 1,270 | 1,245 | 1,258 | -12 | -0.9% | 7,000 |
| 2014/07/23 | 1,250 | 1,284 | 1,242 | 1,270 | +22 | +1.8% | 9,400 |
| 2014/07/22 | 1,220 | 1,248 | 1,195 | 1,248 | +51 | +4.3% | 12,200 |
| 2014/07/18 | 1,236 | 1,236 | 1,194 | 1,197 | -39 | -3.2% | 8,500 |
| 2014/07/17 | 1,237 | 1,244 | 1,228 | 1,236 | +2 | +0.2% | 6,400 |
| 2014/07/16 | 1,241 | 1,247 | 1,217 | 1,234 | -7 | -0.6% | 4,800 |
| 2014/07/15 | 1,248 | 1,249 | 1,237 | 1,241 | +11 | +0.9% | 7,900 |
| 2014/07/14 | 1,227 | 1,238 | 1,218 | 1,230 | +3 | +0.2% | 6,000 |
| 2014/07/11 | 1,209 | 1,243 | 1,206 | 1,227 | -7 | -0.6% | 13,400 |
| 2014/07/10 | 1,273 | 1,273 | 1,230 | 1,234 | -24 | -1.9% | 8,400 |
| 2014/07/09 | 1,267 | 1,267 | 1,251 | 1,258 | -9 | -0.7% | 6,200 |
| 2014/07/08 | 1,270 | 1,300 | 1,246 | 1,267 | -3 | -0.2% | 12,200 |
| 2014/07/07 | 1,280 | 1,291 | 1,270 | 1,270 | -23 | -1.8% | 12,400 |
| 2014/07/04 | 1,300 | 1,300 | 1,289 | 1,293 | +9 | +0.7% | 12,400 |
| 2014/07/03 | 1,281 | 1,287 | 1,271 | 1,284 | -6 | -0.5% | 7,500 |
| 2014/07/02 | 1,287 | 1,302 | 1,283 | 1,290 | -1 | -0.1% | 7,800 |
| 2014/07/01 | 1,303 | 1,303 | 1,288 | 1,291 | -12 | -0.9% | 11,000 |
| 2014/06/30 | 1,235 | 1,311 | 1,225 | 1,303 | +71 | +5.8% | 25,300 |
| 2014/06/27 | 1,239 | 1,239 | 1,186 | 1,232 | +19 | +1.6% | 10,500 |
| 2014/06/26 | 1,199 | 1,218 | 1,193 | 1,213 | -2 | -0.2% | 6,900 |
| 2014/06/25 | 1,208 | 1,243 | 1,208 | 1,215 | -16 | -1.3% | 20,400 |
| 2014/06/24 | 1,209 | 1,233 | 1,203 | 1,231 | +23 | +1.9% | 13,700 |
| 2014/06/23 | 1,180 | 1,211 | 1,180 | 1,208 | +24 | +2% | 7,200 |
| 2014/06/20 | 1,181 | 1,214 | 1,176 | 1,184 | -5 | -0.4% | 10,000 |
| 2014/06/19 | 1,202 | 1,202 | 1,178 | 1,189 | -13 | -1.1% | 6,200 |
| 2014/06/18 | 1,166 | 1,202 | 1,166 | 1,202 | +16 | +1.3% | 11,200 |
| 2014/06/17 | 1,191 | 1,199 | 1,183 | 1,186 | -5 | -0.4% | 10,100 |
| 2014/06/16 | 1,204 | 1,209 | 1,191 | 1,191 | -32 | -2.6% | 10,000 |
| 2014/06/13 | 1,194 | 1,226 | 1,187 | 1,223 | +31 | +2.6% | 15,500 |
| 2014/06/12 | 1,201 | 1,225 | 1,166 | 1,192 | -21 | -1.7% | 12,600 |
| 2014/06/11 | 1,217 | 1,217 | 1,209 | 1,213 | -4 | -0.3% | 5,900 |
| 2014/06/10 | 1,228 | 1,228 | 1,201 | 1,217 | -11 | -0.9% | 10,000 |
| 2014/06/09 | 1,214 | 1,239 | 1,205 | 1,228 | +11 | +0.9% | 8,700 |
| 2014/06/06 | 1,213 | 1,220 | 1,209 | 1,217 | +4 | +0.3% | 9,700 |
| 2014/06/05 | 1,226 | 1,226 | 1,206 | 1,213 | -13 | -1.1% | 11,300 |
| 2014/06/04 | 1,225 | 1,229 | 1,200 | 1,226 | +1 | +0.1% | 5,200 |
| 2014/06/03 | 1,230 | 1,231 | 1,223 | 1,225 | +1 | +0.1% | 10,100 |
| 2014/06/02 | 1,217 | 1,230 | 1,212 | 1,224 | +2 | +0.2% | 8,600 |
| 2014/05/30 | 1,253 | 1,265 | 1,203 | 1,222 | -12 | -1% | 32,800 |
| 2014/05/29 | 1,265 | 1,271 | 1,234 | 1,234 | -24 | -1.9% | 29,000 |
| 2014/05/28 | 1,245 | 1,268 | 1,237 | 1,258 | +13 | +1% | 29,200 |
| 2014/05/27 | 1,210 | 1,247 | 1,210 | 1,245 | +38 | +3.1% | 26,200 |
2701～
2750
件表示中 / 6108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 | 177,400円 | +8.9% | +13.5% | 3.27% | 14.77倍 | 2.35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 |
| ラクスル | 130,100円 | +20.3% | +66.6% | 0.23% | 27.90倍 | 4.84倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| 日ビジシス | 154,700円 | +17.1% | +59.1% | 2.59% | 14.11倍 | 2.80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 |
| インテージＨＤ | 184,200円 | +6.8% | +33.1% | 2.61% | 21.98倍 | 2.12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 |
| ビーエンジ | 600,000円 | +5.9% | +11.1% | 2.60% | 19.42倍 | 5.37倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
