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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 1,200 | 1,209 | 1,200 | 1,209 | +9 | +0.8% | 1,300 |
| 2023/01/17 | 1,200 | 1,200 | 1,200 | 1,200 | +2 | +0.2% | 400 |
| 2023/01/16 | 1,210 | 1,210 | 1,192 | 1,198 | -15 | -1.2% | 1,900 |
| 2023/01/13 | 1,210 | 1,213 | 1,195 | 1,213 | +3 | +0.2% | 1,200 |
| 2023/01/12 | 1,212 | 1,212 | 1,210 | 1,210 | +1 | +0.1% | 400 |
| 2023/01/11 | 1,208 | 1,209 | 1,189 | 1,209 | -1 | -0.1% | 2,300 |
| 2023/01/10 | 1,211 | 1,211 | 1,209 | 1,210 | +13 | +1.1% | 3,300 |
| 2023/01/06 | 1,196 | 1,200 | 1,195 | 1,197 | -9 | -0.7% | 1,600 |
| 2023/01/05 | 1,194 | 1,206 | 1,193 | 1,206 | +2 | +0.2% | 800 |
| 2023/01/04 | 1,213 | 1,214 | 1,200 | 1,204 | -19 | -1.6% | 2,200 |
| 2022/12/30 | 1,213 | 1,223 | 1,202 | 1,223 | +10 | +0.8% | 1,000 |
| 2022/12/29 | 1,201 | 1,213 | 1,176 | 1,213 | -9 | -0.7% | 4,000 |
| 2022/12/28 | 1,206 | 1,224 | 1,204 | 1,222 | +16 | +1.3% | 20,000 |
| 2022/12/27 | 1,211 | 1,216 | 1,204 | 1,206 | -5 | -0.4% | 13,300 |
| 2022/12/26 | 1,220 | 1,220 | 1,203 | 1,211 | -9 | -0.7% | 7,700 |
| 2022/12/23 | 1,226 | 1,226 | 1,204 | 1,220 | +10 | +0.8% | 3,700 |
| 2022/12/22 | 1,222 | 1,225 | 1,210 | 1,210 | +1 | +0.1% | 3,400 |
| 2022/12/21 | 1,253 | 1,253 | 1,201 | 1,209 | -27 | -2.2% | 11,700 |
| 2022/12/20 | 1,251 | 1,259 | 1,230 | 1,236 | -22 | -1.7% | 4,200 |
| 2022/12/19 | 1,263 | 1,264 | 1,250 | 1,258 | ±0 | ±0% | 3,100 |
| 2022/12/16 | 1,260 | 1,260 | 1,233 | 1,258 | -2 | -0.2% | 4,600 |
| 2022/12/15 | 1,260 | 1,272 | 1,250 | 1,260 | ±0 | ±0% | 4,000 |
| 2022/12/14 | 1,268 | 1,268 | 1,246 | 1,260 | ±0 | ±0% | 8,200 |
| 2022/12/13 | 1,258 | 1,268 | 1,258 | 1,260 | +3 | +0.2% | 3,600 |
| 2022/12/12 | 1,268 | 1,270 | 1,257 | 1,257 | -31 | -2.4% | 5,800 |
| 2022/12/09 | 1,275 | 1,297 | 1,269 | 1,288 | +17 | +1.3% | 5,600 |
| 2022/12/08 | 1,289 | 1,289 | 1,259 | 1,271 | -18 | -1.4% | 4,100 |
| 2022/12/07 | 1,270 | 1,289 | 1,270 | 1,289 | +20 | +1.6% | 300 |
| 2022/12/06 | 1,269 | 1,271 | 1,258 | 1,269 | +8 | +0.6% | 900 |
| 2022/12/05 | 1,285 | 1,316 | 1,258 | 1,261 | -21 | -1.6% | 5,200 |
| 2022/12/02 | 1,284 | 1,285 | 1,274 | 1,282 | -2 | -0.2% | 2,600 |
| 2022/12/01 | 1,295 | 1,297 | 1,284 | 1,284 | -11 | -0.8% | 2,600 |
| 2022/11/30 | 1,305 | 1,305 | 1,293 | 1,295 | -12 | -0.9% | 6,000 |
| 2022/11/29 | 1,310 | 1,310 | 1,307 | 1,307 | -8 | -0.6% | 2,000 |
| 2022/11/28 | 1,309 | 1,315 | 1,305 | 1,315 | +10 | +0.8% | 5,200 |
| 2022/11/25 | 1,291 | 1,305 | 1,291 | 1,305 | +17 | +1.3% | 1,500 |
| 2022/11/24 | 1,304 | 1,305 | 1,288 | 1,288 | -14 | -1.1% | 5,800 |
| 2022/11/22 | 1,305 | 1,307 | 1,299 | 1,302 | +8 | +0.6% | 3,700 |
| 2022/11/21 | 1,299 | 1,304 | 1,294 | 1,294 | -3 | -0.2% | 3,600 |
| 2022/11/18 | 1,298 | 1,298 | 1,288 | 1,297 | +8 | +0.6% | 2,200 |
| 2022/11/17 | 1,288 | 1,294 | 1,288 | 1,289 | -10 | -0.8% | 1,700 |
| 2022/11/16 | 1,286 | 1,299 | 1,276 | 1,299 | +8 | +0.6% | 8,700 |
| 2022/11/15 | 1,253 | 1,300 | 1,236 | 1,291 | +81 | +6.7% | 25,200 |
| 2022/11/14 | 1,206 | 1,216 | 1,190 | 1,210 | -6 | -0.5% | 3,700 |
| 2022/11/11 | 1,214 | 1,221 | 1,214 | 1,216 | +2 | +0.2% | 2,100 |
| 2022/11/10 | 1,222 | 1,227 | 1,214 | 1,214 | -5 | -0.4% | 900 |
| 2022/11/09 | 1,230 | 1,230 | 1,215 | 1,219 | -11 | -0.9% | 2,000 |
| 2022/11/08 | 1,227 | 1,230 | 1,212 | 1,230 | -3 | -0.2% | 1,400 |
| 2022/11/07 | 1,220 | 1,233 | 1,216 | 1,233 | +10 | +0.8% | 500 |
| 2022/11/04 | 1,224 | 1,224 | 1,223 | 1,223 | -12 | -1% | 400 |
551～
600
件表示中 / 2388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 | 168,900円 | -0.7% | -3.5% | 4.50% | 6.73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 | 77,300円 | +1.6% | +20.0% | 1.94% | 8.86倍 | 0.65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 | 53,900円 | +22.0% | +13.6% | 3.99% | 10.18倍 | 0.92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 |
| 南海プライ | 534,000円 | +5.2% | -29.5% | 2.81% | 12.92倍 | 0.21倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
| 平 賀 | 106,200円 | +3.5% | +0.9% | 3.77% | 7.64倍 | 0.75倍 |
|
販促コンサル武器に、チラシ、ＰＯＰ、シール、Ｗｅｂを企画デザイン、制作、配送まで一貫提供 |
市場注目の銘柄
チャート関連のコラム
