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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,177 | 2,222 | 2,175 | 2,186 | +13 | +0.6% | 96,300 |
| 2024/03/26 | 2,157 | 2,174 | 2,142 | 2,173 | +16 | +0.7% | 26,500 |
| 2024/03/25 | 2,160 | 2,173 | 2,138 | 2,157 | -3 | -0.1% | 33,300 |
| 2024/03/22 | 2,175 | 2,177 | 2,138 | 2,160 | +1 | ±0% | 21,700 |
| 2024/03/21 | 2,160 | 2,171 | 2,150 | 2,159 | +9 | +0.4% | 19,500 |
| 2024/03/19 | 2,099 | 2,150 | 2,099 | 2,150 | +54 | +2.6% | 54,600 |
| 2024/03/18 | 2,119 | 2,119 | 2,090 | 2,096 | -4 | -0.2% | 19,500 |
| 2024/03/15 | 2,068 | 2,101 | 2,064 | 2,100 | +38 | +1.8% | 42,000 |
| 2024/03/14 | 2,048 | 2,080 | 2,017 | 2,062 | +14 | +0.7% | 48,300 |
| 2024/03/13 | 2,118 | 2,118 | 2,048 | 2,048 | -60 | -2.8% | 22,900 |
| 2024/03/12 | 2,095 | 2,108 | 2,057 | 2,108 | +20 | +1% | 40,100 |
| 2024/03/11 | 2,080 | 2,091 | 2,059 | 2,088 | +6 | +0.3% | 47,400 |
| 2024/03/08 | 2,056 | 2,101 | 2,056 | 2,082 | +13 | +0.6% | 49,600 |
| 2024/03/07 | 2,100 | 2,100 | 2,059 | 2,069 | -13 | -0.6% | 26,900 |
| 2024/03/06 | 2,036 | 2,093 | 2,016 | 2,082 | +46 | +2.3% | 48,800 |
| 2024/03/05 | 2,028 | 2,055 | 2,006 | 2,036 | +15 | +0.7% | 21,600 |
| 2024/03/04 | 2,013 | 2,025 | 1,990 | 2,021 | +8 | +0.4% | 20,200 |
| 2024/03/01 | 2,050 | 2,050 | 1,995 | 2,013 | -31 | -1.5% | 18,900 |
| 2024/02/29 | 2,028 | 2,059 | 2,028 | 2,044 | +3 | +0.1% | 33,800 |
| 2024/02/28 | 2,027 | 2,066 | 2,025 | 2,041 | -9 | -0.4% | 26,300 |
| 2024/02/27 | 2,050 | 2,064 | 2,035 | 2,050 | +30 | +1.5% | 31,800 |
| 2024/02/26 | 2,022 | 2,042 | 2,004 | 2,020 | +27 | +1.4% | 21,300 |
| 2024/02/22 | 1,985 | 2,031 | 1,982 | 1,993 | +26 | +1.3% | 58,600 |
| 2024/02/21 | 1,921 | 1,967 | 1,915 | 1,967 | +40 | +2.1% | 35,300 |
| 2024/02/20 | 1,905 | 1,930 | 1,893 | 1,927 | +29 | +1.5% | 30,600 |
| 2024/02/19 | 1,875 | 1,898 | 1,869 | 1,898 | +34 | +1.8% | 14,100 |
| 2024/02/16 | 1,854 | 1,871 | 1,831 | 1,864 | +32 | +1.7% | 27,400 |
| 2024/02/15 | 1,848 | 1,850 | 1,820 | 1,832 | +7 | +0.4% | 27,500 |
| 2024/02/14 | 1,882 | 1,882 | 1,821 | 1,825 | -61 | -3.2% | 41,500 |
| 2024/02/13 | 1,881 | 1,900 | 1,873 | 1,886 | +6 | +0.3% | 26,900 |
| 2024/02/09 | 1,938 | 1,938 | 1,880 | 1,880 | -68 | -3.5% | 35,800 |
| 2024/02/08 | 1,967 | 1,986 | 1,929 | 1,948 | -19 | -1% | 32,900 |
| 2024/02/07 | 1,956 | 1,983 | 1,936 | 1,967 | +2 | +0.1% | 33,500 |
| 2024/02/06 | 1,964 | 2,024 | 1,958 | 1,965 | +40 | +2.1% | 75,700 |
| 2024/02/05 | 1,938 | 1,940 | 1,908 | 1,925 | -2 | -0.1% | 23,600 |
| 2024/02/02 | 1,900 | 1,937 | 1,886 | 1,927 | +39 | +2.1% | 15,300 |
| 2024/02/01 | 1,910 | 1,918 | 1,886 | 1,888 | -37 | -1.9% | 16,700 |
| 2024/01/31 | 1,900 | 1,928 | 1,892 | 1,925 | +12 | +0.6% | 13,000 |
| 2024/01/30 | 1,934 | 1,934 | 1,902 | 1,913 | -3 | -0.2% | 10,600 |
| 2024/01/29 | 1,904 | 1,927 | 1,902 | 1,916 | +13 | +0.7% | 13,300 |
| 2024/01/26 | 1,902 | 1,925 | 1,896 | 1,903 | -11 | -0.6% | 18,700 |
| 2024/01/25 | 1,947 | 1,947 | 1,911 | 1,914 | -18 | -0.9% | 26,500 |
| 2024/01/24 | 1,956 | 1,956 | 1,928 | 1,932 | -6 | -0.3% | 10,600 |
| 2024/01/23 | 1,971 | 1,977 | 1,928 | 1,938 | -33 | -1.7% | 10,600 |
| 2024/01/22 | 1,943 | 1,976 | 1,943 | 1,971 | +28 | +1.4% | 6,300 |
| 2024/01/19 | 1,943 | 1,956 | 1,937 | 1,943 | +19 | +1% | 13,600 |
| 2024/01/18 | 1,950 | 1,954 | 1,922 | 1,924 | -11 | -0.6% | 13,200 |
| 2024/01/17 | 1,986 | 1,986 | 1,926 | 1,935 | -29 | -1.5% | 21,200 |
| 2024/01/16 | 2,018 | 2,018 | 1,961 | 1,964 | -46 | -2.3% | 16,400 |
| 2024/01/15 | 1,985 | 2,018 | 1,985 | 2,010 | +26 | +1.3% | 21,400 |
251～
300
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
