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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 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 |
251～
300
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
