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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,622 | 1,626 | 1,622 | 1,625 | +3 | +0.2% | 400 |
| 2025/07/03 | 1,627 | 1,627 | 1,621 | 1,622 | -4 | -0.2% | 700 |
| 2025/07/02 | 1,627 | 1,628 | 1,626 | 1,626 | -4 | -0.2% | 1,500 |
| 2025/07/01 | 1,631 | 1,631 | 1,626 | 1,630 | -3 | -0.2% | 2,900 |
| 2025/06/30 | 1,634 | 1,634 | 1,626 | 1,633 | +2 | +0.1% | 4,400 |
| 2025/06/27 | 1,633 | 1,640 | 1,631 | 1,631 | -43 | -2.6% | 5,900 |
| 2025/06/26 | 1,670 | 1,683 | 1,661 | 1,674 | +3 | +0.2% | 22,000 |
| 2025/06/25 | 1,658 | 1,672 | 1,658 | 1,671 | +14 | +0.8% | 1,800 |
| 2025/06/24 | 1,653 | 1,663 | 1,653 | 1,657 | +6 | +0.4% | 1,400 |
| 2025/06/23 | 1,653 | 1,658 | 1,650 | 1,651 | ±0 | ±0% | 2,500 |
| 2025/06/20 | 1,655 | 1,660 | 1,650 | 1,651 | -1 | -0.1% | 3,500 |
| 2025/06/19 | 1,656 | 1,659 | 1,650 | 1,652 | ±0 | ±0% | 3,100 |
| 2025/06/18 | 1,658 | 1,662 | 1,651 | 1,652 | -6 | -0.4% | 4,400 |
| 2025/06/17 | 1,660 | 1,668 | 1,658 | 1,658 | -2 | -0.1% | 1,300 |
| 2025/06/16 | 1,666 | 1,666 | 1,658 | 1,660 | -5 | -0.3% | 3,600 |
| 2025/06/13 | 1,690 | 1,692 | 1,665 | 1,665 | -25 | -1.5% | 4,100 |
| 2025/06/12 | 1,690 | 1,695 | 1,688 | 1,690 | ±0 | ±0% | 2,400 |
| 2025/06/11 | 1,685 | 1,690 | 1,685 | 1,690 | +5 | +0.3% | 800 |
| 2025/06/10 | 1,691 | 1,693 | 1,680 | 1,685 | -6 | -0.4% | 4,700 |
| 2025/06/09 | 1,698 | 1,699 | 1,691 | 1,691 | +1 | +0.1% | 1,500 |
| 2025/06/06 | 1,690 | 1,690 | 1,687 | 1,690 | ±0 | ±0% | 1,500 |
| 2025/06/05 | 1,697 | 1,698 | 1,688 | 1,690 | -7 | -0.4% | 1,200 |
| 2025/06/04 | 1,687 | 1,697 | 1,683 | 1,697 | +1 | +0.1% | 700 |
| 2025/06/03 | 1,701 | 1,701 | 1,690 | 1,696 | +1 | +0.1% | 1,500 |
| 2025/06/02 | 1,695 | 1,697 | 1,684 | 1,695 | +13 | +0.8% | 900 |
| 2025/05/30 | 1,681 | 1,692 | 1,681 | 1,682 | -10 | -0.6% | 3,100 |
| 2025/05/29 | 1,693 | 1,699 | 1,678 | 1,692 | -3 | -0.2% | 2,100 |
| 2025/05/28 | 1,700 | 1,700 | 1,695 | 1,695 | -4 | -0.2% | 900 |
| 2025/05/27 | 1,695 | 1,699 | 1,677 | 1,699 | +11 | +0.7% | 3,000 |
| 2025/05/26 | 1,662 | 1,688 | 1,655 | 1,688 | +20 | +1.2% | 2,000 |
| 2025/05/23 | 1,677 | 1,677 | 1,666 | 1,668 | -8 | -0.5% | 2,600 |
| 2025/05/22 | 1,677 | 1,680 | 1,676 | 1,676 | -5 | -0.3% | 1,300 |
| 2025/05/21 | 1,696 | 1,701 | 1,681 | 1,681 | -14 | -0.8% | 3,700 |
| 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 |
1～
50
件表示中 / 2442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 | 162,500円 | -0.7% | -3.5% | 4.68% | 6.42倍 | 0.58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 |
| ＩＦＩＳ | 58,600円 | +22.0% | +13.6% | 5.38% | 11.07倍 | 1.00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 | 288,000円 | -5.4% | -8.7% | 2.78% | 4.10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 |
| Ｂ＆Ｐ | 226,400円 | - | - | 3.09% | 12.23倍 | 1.47倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子看板参入 |
| 菊水化 | 38,400円 | +5.2% | +102.6% | 4.43% | 11.18倍 | 0.51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
