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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,512 | 1,520 | 1,512 | 1,516 | -8 | -0.5% | 3,200 |
| 2024/12/03 | 1,524 | 1,524 | 1,515 | 1,524 | +4 | +0.3% | 2,400 |
| 2024/12/02 | 1,527 | 1,527 | 1,510 | 1,520 | -4 | -0.3% | 3,700 |
| 2024/11/29 | 1,517 | 1,528 | 1,517 | 1,524 | +10 | +0.7% | 2,300 |
| 2024/11/28 | 1,504 | 1,514 | 1,500 | 1,514 | +9 | +0.6% | 3,100 |
| 2024/11/27 | 1,512 | 1,512 | 1,497 | 1,505 | +6 | +0.4% | 3,000 |
| 2024/11/26 | 1,499 | 1,500 | 1,484 | 1,499 | +2 | +0.1% | 3,900 |
| 2024/11/25 | 1,512 | 1,516 | 1,493 | 1,497 | -15 | -1% | 6,300 |
| 2024/11/22 | 1,504 | 1,519 | 1,504 | 1,512 | +8 | +0.5% | 3,200 |
| 2024/11/21 | 1,501 | 1,504 | 1,497 | 1,504 | +3 | +0.2% | 1,600 |
| 2024/11/20 | 1,500 | 1,507 | 1,500 | 1,501 | +1 | +0.1% | 1,500 |
| 2024/11/19 | 1,501 | 1,502 | 1,496 | 1,500 | -3 | -0.2% | 5,000 |
| 2024/11/18 | 1,501 | 1,503 | 1,501 | 1,503 | -17 | -1.1% | 1,800 |
| 2024/11/15 | 1,502 | 1,520 | 1,486 | 1,520 | -31 | -2% | 12,200 |
| 2024/11/14 | 1,585 | 1,585 | 1,551 | 1,551 | -19 | -1.2% | 2,100 |
| 2024/11/13 | 1,572 | 1,572 | 1,570 | 1,570 | -22 | -1.4% | 500 |
| 2024/11/12 | 1,590 | 1,592 | 1,580 | 1,592 | +2 | +0.1% | 2,300 |
| 2024/11/11 | 1,620 | 1,620 | 1,590 | 1,590 | -30 | -1.9% | 1,300 |
| 2024/11/08 | 1,619 | 1,620 | 1,593 | 1,620 | ±0 | ±0% | 1,700 |
| 2024/11/07 | 1,618 | 1,620 | 1,618 | 1,620 | +20 | +1.3% | 600 |
| 2024/11/06 | 1,598 | 1,600 | 1,598 | 1,600 | +6 | +0.4% | 200 |
| 2024/11/05 | 1,624 | 1,624 | 1,593 | 1,594 | -29 | -1.8% | 2,200 |
| 2024/11/01 | 1,612 | 1,623 | 1,608 | 1,623 | -1 | -0.1% | 1,500 |
| 2024/10/31 | 1,610 | 1,625 | 1,606 | 1,624 | +23 | +1.4% | 900 |
| 2024/10/30 | 1,628 | 1,638 | 1,600 | 1,601 | -24 | -1.5% | 1,800 |
| 2024/10/29 | 1,642 | 1,642 | 1,625 | 1,625 | +3 | +0.2% | 900 |
| 2024/10/28 | 1,650 | 1,650 | 1,619 | 1,622 | +8 | +0.5% | 19,000 |
| 2024/10/25 | 1,615 | 1,615 | 1,591 | 1,614 | -1 | -0.1% | 2,300 |
| 2024/10/24 | 1,611 | 1,615 | 1,605 | 1,615 | +4 | +0.2% | 3,900 |
| 2024/10/23 | 1,613 | 1,613 | 1,606 | 1,611 | -2 | -0.1% | 1,300 |
| 2024/10/22 | 1,621 | 1,625 | 1,609 | 1,613 | -8 | -0.5% | 3,900 |
| 2024/10/21 | 1,609 | 1,624 | 1,607 | 1,621 | +24 | +1.5% | 2,600 |
| 2024/10/18 | 1,610 | 1,610 | 1,597 | 1,597 | -13 | -0.8% | 1,800 |
| 2024/10/17 | 1,599 | 1,610 | 1,599 | 1,610 | +11 | +0.7% | 1,100 |
| 2024/10/16 | 1,604 | 1,604 | 1,599 | 1,599 | -9 | -0.6% | 52,500 |
| 2024/10/15 | 1,605 | 1,610 | 1,587 | 1,608 | +8 | +0.5% | 3,500 |
| 2024/10/11 | 1,587 | 1,600 | 1,587 | 1,600 | +15 | +0.9% | 3,400 |
| 2024/10/10 | 1,599 | 1,600 | 1,585 | 1,585 | +5 | +0.3% | 2,900 |
| 2024/10/09 | 1,572 | 1,588 | 1,560 | 1,580 | +28 | +1.8% | 1,000 |
| 2024/10/08 | 1,610 | 1,610 | 1,551 | 1,552 | -61 | -3.8% | 4,400 |
| 2024/10/07 | 1,610 | 1,617 | 1,604 | 1,613 | +15 | +0.9% | 2,200 |
| 2024/10/04 | 1,641 | 1,641 | 1,598 | 1,598 | -28 | -1.7% | 2,600 |
| 2024/10/03 | 1,601 | 1,626 | 1,601 | 1,626 | +47 | +3% | 6,000 |
| 2024/10/02 | 1,570 | 1,604 | 1,570 | 1,579 | +13 | +0.8% | 10,600 |
| 2024/10/01 | 1,548 | 1,579 | 1,548 | 1,566 | +43 | +2.8% | 9,200 |
| 2024/09/30 | 1,513 | 1,523 | 1,509 | 1,523 | -5 | -0.3% | 2,000 |
| 2024/09/27 | 1,524 | 1,528 | 1,509 | 1,528 | +23 | +1.5% | 5,000 |
| 2024/09/26 | 1,475 | 1,505 | 1,475 | 1,505 | +30 | +2% | 13,700 |
| 2024/09/25 | 1,455 | 1,500 | 1,455 | 1,475 | +20 | +1.4% | 4,200 |
| 2024/09/24 | 1,451 | 1,465 | 1,450 | 1,455 | +9 | +0.6% | 27,100 |
1～
50
件表示中 / 2301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 | 151,600円 | -0.7% | -3.5% | 5.01% | 6.09倍 | 0.57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 |
| グラファイトＤ | 76,500円 | +14.2% | +75.8% | 3.92% | 17.84倍 | 1.00倍 |
|
ゴルフクラブシャフト製造が柱。国内で大半を製造。カーボン積層技術生かした新事業積極展開 |
| ＣＳランバー | 278,000円 | -5.4% | -8.7% | 2.88% | 3.96倍 | 0.50倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
| 幸和製作 | 98,000円 | -1.2% | -8.1% | 1.22% | 7.32倍 | 1.47倍 |
|
福祉用具・介護用品を製造販売。歩行車で首位。介護事業者と大型店が主販路、ＥＣにも注力 |
| 菊水化 | 37,700円 | +7.2% | +25.7% | 4.24% | 11.20倍 | 0.49倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が２本目の柱で好採算 |
市場注目の銘柄
チャート関連のコラム
