クレステックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 1,958 | 1,988 | 1,940 | 1,987 | +29 | +1.5% | 8,200 |
| 2025/11/17 | 1,965 | 2,011 | 1,906 | 1,958 | +149 | +8.2% | 22,800 |
| 2025/11/14 | 1,773 | 1,809 | 1,773 | 1,809 | +36 | +2% | 1,300 |
| 2025/11/13 | 1,820 | 1,827 | 1,750 | 1,773 | -60 | -3.3% | 6,600 |
| 2025/11/12 | 1,818 | 1,838 | 1,803 | 1,833 | -4 | -0.2% | 1,000 |
| 2025/11/11 | 1,816 | 1,837 | 1,815 | 1,837 | +24 | +1.3% | 800 |
| 2025/11/10 | 1,849 | 1,849 | 1,813 | 1,813 | -24 | -1.3% | 900 |
| 2025/11/07 | 1,824 | 1,837 | 1,815 | 1,837 | +3 | +0.2% | 1,400 |
| 2025/11/06 | 1,850 | 1,850 | 1,834 | 1,834 | +1 | +0.1% | 500 |
| 2025/11/05 | 1,835 | 1,864 | 1,833 | 1,833 | -17 | -0.9% | 1,200 |
| 2025/11/04 | 1,850 | 1,850 | 1,849 | 1,850 | +30 | +1.6% | 800 |
| 2025/10/31 | 1,864 | 1,864 | 1,820 | 1,820 | -25 | -1.4% | 1,500 |
| 2025/10/30 | 1,840 | 1,868 | 1,840 | 1,845 | +5 | +0.3% | 900 |
| 2025/10/29 | 1,874 | 1,874 | 1,840 | 1,840 | -32 | -1.7% | 1,400 |
| 2025/10/28 | 1,874 | 1,887 | 1,865 | 1,872 | +4 | +0.2% | 1,100 |
| 2025/10/27 | 1,897 | 1,897 | 1,861 | 1,868 | +3 | +0.2% | 18,500 |
| 2025/10/24 | 1,830 | 1,868 | 1,800 | 1,865 | +55 | +3% | 2,400 |
| 2025/10/23 | 1,834 | 1,834 | 1,800 | 1,810 | -11 | -0.6% | 5,000 |
| 2025/10/22 | 1,825 | 1,866 | 1,805 | 1,821 | -4 | -0.2% | 6,500 |
| 2025/10/21 | 1,826 | 1,826 | 1,811 | 1,825 | +11 | +0.6% | 1,400 |
| 2025/10/20 | 1,767 | 1,817 | 1,767 | 1,814 | +64 | +3.7% | 4,300 |
| 2025/10/17 | 1,808 | 1,808 | 1,750 | 1,750 | -52 | -2.9% | 5,100 |
| 2025/10/16 | 1,800 | 1,808 | 1,800 | 1,802 | +2 | +0.1% | 400 |
| 2025/10/15 | 1,800 | 1,816 | 1,750 | 1,800 | -17 | -0.9% | 8,100 |
| 2025/10/14 | 1,817 | 1,817 | 1,817 | 1,817 | ±0 | ±0% | 100 |
| 2025/10/10 | 1,820 | 1,820 | 1,817 | 1,817 | - | - | 300 |
| 2025/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/10/08 | 1,832 | 1,866 | 1,820 | 1,860 | +11 | +0.6% | 2,500 |
| 2025/10/07 | 1,856 | 1,856 | 1,849 | 1,849 | -7 | -0.4% | 400 |
| 2025/10/06 | 1,866 | 1,866 | 1,813 | 1,856 | +29 | +1.6% | 3,700 |
| 2025/10/03 | 1,810 | 1,827 | 1,800 | 1,827 | +27 | +1.5% | 2,000 |
| 2025/10/02 | 1,870 | 1,870 | 1,800 | 1,800 | -42 | -2.3% | 2,200 |
| 2025/10/01 | 1,851 | 1,851 | 1,804 | 1,842 | -27 | -1.4% | 2,900 |
| 2025/09/30 | 1,851 | 1,869 | 1,851 | 1,869 | -18 | -1% | 300 |
| 2025/09/29 | 1,887 | 1,887 | 1,860 | 1,887 | +13 | +0.7% | 3,000 |
| 2025/09/26 | 1,873 | 1,874 | 1,845 | 1,874 | -3 | -0.2% | 1,500 |
| 2025/09/25 | 1,866 | 1,888 | 1,866 | 1,877 | +22 | +1.2% | 2,300 |
| 2025/09/24 | 1,867 | 1,867 | 1,847 | 1,855 | -7 | -0.4% | 1,800 |
| 2025/09/22 | 1,845 | 1,867 | 1,845 | 1,862 | +21 | +1.1% | 1,800 |
| 2025/09/19 | 1,847 | 1,847 | 1,841 | 1,841 | -6 | -0.3% | 700 |
| 2025/09/18 | 1,863 | 1,863 | 1,847 | 1,847 | -20 | -1.1% | 600 |
| 2025/09/17 | 1,847 | 1,872 | 1,847 | 1,867 | +20 | +1.1% | 2,400 |
| 2025/09/16 | 1,831 | 1,847 | 1,831 | 1,847 | +22 | +1.2% | 1,500 |
| 2025/09/12 | 1,847 | 1,849 | 1,825 | 1,825 | -16 | -0.9% | 600 |
| 2025/09/11 | 1,862 | 1,862 | 1,800 | 1,841 | -28 | -1.5% | 5,400 |
| 2025/09/10 | 1,870 | 1,870 | 1,844 | 1,869 | +23 | +1.2% | 1,100 |
| 2025/09/09 | 1,838 | 1,871 | 1,835 | 1,846 | +8 | +0.4% | 2,900 |
| 2025/09/08 | 1,826 | 1,857 | 1,826 | 1,838 | +12 | +0.7% | 1,100 |
| 2025/09/05 | 1,832 | 1,832 | 1,826 | 1,826 | -5 | -0.3% | 300 |
| 2025/09/04 | 1,810 | 1,831 | 1,810 | 1,831 | +10 | +0.5% | 700 |
1～
50
件表示中 / 2533件
類似銘柄と比較する
現在ご覧いただいている「クレステック」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 |
|---|---|---|---|---|---|---|---|---|
| クレステック | 198,700円 | -5.9% | +2.4% | 4.13% | 7.30倍 | 0.76倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
| エステールＨＤ | 58,200円 | +1.4% | +39.2% | 4.64% | 117.34倍 | 0.56倍 |
|
宝飾品の生産から販売まで一貫体制。ＳＣ内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
| イーディーピ | 44,800円 | +106.3% | - | 0.00% | 151.35倍 | 2.16倍 |
|
人工ダイヤ原料の種結晶製販。人工宝石用軸に半導体用も。人工宝石も販売。産総研の特許利用 |
| サンメッセ | 34,900円 | +4.6% | -1.4% | 2.29% | 15.31倍 | 0.41倍 |
|
総合印刷の中堅。デザインから製版印刷、製本までの一貫体制。ＩＰＳ（情報処理印刷）に注力 |
| セ キ | 133,400円 | +3.8% | -33.2% | - | - | - |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
市場注目の銘柄
チャート関連のコラム
