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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,723 | 1,723 | 1,695 | 1,695 | -28 | -1.6% | 1,200 |
| 2025/05/19 | 1,670 | 1,735 | 1,670 | 1,723 | +62 | +3.7% | 8,200 |
| 2025/05/16 | 1,645 | 1,808 | 1,631 | 1,661 | -104 | -5.9% | 221,500 |
| 2025/05/15 | 1,781 | 1,781 | 1,753 | 1,765 | -16 | -0.9% | 1,700 |
| 2025/05/14 | 1,761 | 1,789 | 1,756 | 1,781 | +20 | +1.1% | 4,300 |
| 2025/05/13 | 1,755 | 1,769 | 1,740 | 1,761 | -2 | -0.1% | 2,400 |
| 2025/05/12 | 1,771 | 1,771 | 1,763 | 1,763 | -7 | -0.4% | 800 |
| 2025/05/09 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 100 |
| 2025/05/08 | 1,777 | 1,777 | 1,759 | 1,770 | -7 | -0.4% | 1,000 |
| 2025/05/07 | 1,765 | 1,778 | 1,748 | 1,777 | +37 | +2.1% | 900 |
| 2025/05/02 | 1,777 | 1,777 | 1,739 | 1,740 | -37 | -2.1% | 900 |
| 2025/05/01 | 1,796 | 1,796 | 1,745 | 1,777 | -19 | -1.1% | 2,700 |
| 2025/04/30 | 1,770 | 1,796 | 1,740 | 1,796 | +26 | +1.5% | 1,000 |
| 2025/04/28 | 1,769 | 1,771 | 1,766 | 1,770 | +27 | +1.5% | 2,400 |
| 2025/04/25 | 1,696 | 1,746 | 1,696 | 1,743 | +59 | +3.5% | 2,800 |
| 2025/04/24 | 1,672 | 1,685 | 1,672 | 1,684 | +14 | +0.8% | 500 |
| 2025/04/23 | 1,670 | 1,670 | 1,639 | 1,670 | +10 | +0.6% | 500 |
| 2025/04/22 | 1,695 | 1,695 | 1,660 | 1,660 | -35 | -2.1% | 400 |
| 2025/04/21 | 1,697 | 1,697 | 1,656 | 1,695 | -6 | -0.4% | 1,600 |
| 2025/04/18 | 1,700 | 1,712 | 1,632 | 1,701 | +12 | +0.7% | 2,900 |
| 2025/04/17 | 1,668 | 1,689 | 1,668 | 1,689 | +19 | +1.1% | 300 |
| 2025/04/16 | 1,700 | 1,700 | 1,670 | 1,670 | -19 | -1.1% | 1,000 |
| 2025/04/15 | 1,683 | 1,700 | 1,680 | 1,689 | +25 | +1.5% | 1,900 |
| 2025/04/14 | 1,606 | 1,664 | 1,606 | 1,664 | +61 | +3.8% | 2,600 |
| 2025/04/11 | 1,552 | 1,644 | 1,552 | 1,603 | -20 | -1.2% | 6,300 |
| 2025/04/10 | 1,647 | 1,647 | 1,623 | 1,623 | +96 | +6.3% | 2,300 |
| 2025/04/09 | 1,555 | 1,620 | 1,527 | 1,527 | -28 | -1.8% | 5,700 |
| 2025/04/08 | 1,529 | 1,615 | 1,529 | 1,555 | +45 | +3% | 5,000 |
| 2025/04/07 | 1,450 | 1,578 | 1,450 | 1,510 | -156 | -9.4% | 9,100 |
| 2025/04/04 | 1,701 | 1,704 | 1,610 | 1,666 | -109 | -6.1% | 12,300 |
| 2025/04/03 | 1,736 | 1,775 | 1,734 | 1,775 | -28 | -1.6% | 4,900 |
| 2025/04/02 | 1,803 | 1,818 | 1,802 | 1,803 | +1 | +0.1% | 2,100 |
| 2025/04/01 | 1,840 | 1,840 | 1,802 | 1,802 | +2 | +0.1% | 500 |
| 2025/03/31 | 1,816 | 1,816 | 1,796 | 1,800 | -22 | -1.2% | 2,900 |
| 2025/03/28 | 1,838 | 1,838 | 1,810 | 1,822 | -34 | -1.8% | 900 |
| 2025/03/27 | 1,883 | 1,883 | 1,847 | 1,856 | -18 | -1% | 7,200 |
| 2025/03/26 | 1,885 | 1,890 | 1,873 | 1,874 | -5 | -0.3% | 3,800 |
| 2025/03/25 | 1,883 | 1,883 | 1,872 | 1,879 | -3 | -0.2% | 900 |
| 2025/03/24 | 1,848 | 1,882 | 1,848 | 1,882 | +55 | +3% | 8,800 |
| 2025/03/21 | 1,844 | 1,850 | 1,827 | 1,827 | -18 | -1% | 3,200 |
| 2025/03/19 | 1,824 | 1,845 | 1,823 | 1,845 | +15 | +0.8% | 1,200 |
| 2025/03/18 | 1,833 | 1,833 | 1,813 | 1,830 | +2 | +0.1% | 4,600 |
| 2025/03/17 | 1,825 | 1,836 | 1,817 | 1,828 | +4 | +0.2% | 4,200 |
| 2025/03/14 | 1,762 | 1,824 | 1,762 | 1,824 | +110 | +6.4% | 8,200 |
| 2025/03/13 | 1,795 | 1,809 | 1,714 | 1,714 | -78 | -4.4% | 2,800 |
| 2025/03/12 | 1,790 | 1,792 | 1,790 | 1,792 | +17 | +1% | 400 |
| 2025/03/11 | 1,798 | 1,798 | 1,771 | 1,775 | -28 | -1.6% | 1,600 |
| 2025/03/10 | 1,816 | 1,816 | 1,802 | 1,803 | -12 | -0.7% | 900 |
| 2025/03/07 | 1,823 | 1,823 | 1,803 | 1,815 | -11 | -0.6% | 1,600 |
| 2025/03/06 | 1,793 | 1,832 | 1,793 | 1,826 | +34 | +1.9% | 2,200 |
1～
50
件表示中 / 2409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 | 169,500円 | -0.7% | -3.5% | 4.48% | 6.71倍 | 0.61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 |
| 重松製 | 79,800円 | +2.0% | -1.5% | 1.88% | 6.92倍 | 0.66倍 |
|
産業用防毒マスクで高シェア。使い捨て含む防塵マスクも扱う。自給式呼吸器等を仕入れ販売 |
| ＩＦＩＳ | 55,800円 | +22.0% | +13.6% | 3.85% | 10.54倍 | 0.95倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
| ＣＳランバー | 284,800円 | -5.4% | -8.7% | 2.81% | 4.05倍 | 0.49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 |
| アルメディオ | 24,100円 | -21.7% | -64.9% | 0.00% | 26.11倍 | 0.59倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは２３年度生産終了 |
市場注目の銘柄
チャート関連のコラム
