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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 1,239 | 1,239 | 1,221 | 1,235 | +13 | +1.1% | 900 |
| 2022/11/01 | 1,237 | 1,239 | 1,222 | 1,222 | -6 | -0.5% | 1,700 |
| 2022/10/31 | 1,254 | 1,254 | 1,223 | 1,228 | -15 | -1.2% | 2,200 |
| 2022/10/28 | 1,260 | 1,260 | 1,238 | 1,243 | -17 | -1.3% | 2,600 |
| 2022/10/27 | 1,289 | 1,289 | 1,253 | 1,260 | -6 | -0.5% | 30,800 |
| 2022/10/26 | 1,239 | 1,280 | 1,239 | 1,266 | +27 | +2.2% | 12,100 |
| 2022/10/25 | 1,229 | 1,251 | 1,214 | 1,239 | +9 | +0.7% | 5,800 |
| 2022/10/24 | 1,213 | 1,230 | 1,210 | 1,230 | +29 | +2.4% | 4,800 |
| 2022/10/21 | 1,212 | 1,212 | 1,188 | 1,201 | -11 | -0.9% | 2,300 |
| 2022/10/20 | 1,180 | 1,212 | 1,173 | 1,212 | +32 | +2.7% | 10,100 |
| 2022/10/19 | 1,165 | 1,180 | 1,165 | 1,180 | +21 | +1.8% | 6,300 |
| 2022/10/18 | 1,147 | 1,159 | 1,145 | 1,159 | +11 | +1% | 1,600 |
| 2022/10/17 | 1,145 | 1,149 | 1,138 | 1,148 | -4 | -0.3% | 6,600 |
| 2022/10/14 | 1,165 | 1,174 | 1,132 | 1,152 | -13 | -1.1% | 5,000 |
| 2022/10/13 | 1,151 | 1,165 | 1,135 | 1,165 | +14 | +1.2% | 5,500 |
| 2022/10/12 | 1,155 | 1,159 | 1,134 | 1,151 | -2 | -0.2% | 8,000 |
| 2022/10/11 | 1,183 | 1,183 | 1,152 | 1,153 | -33 | -2.8% | 6,600 |
| 2022/10/07 | 1,186 | 1,186 | 1,174 | 1,186 | +4 | +0.3% | 1,600 |
| 2022/10/06 | 1,183 | 1,188 | 1,172 | 1,182 | -1 | -0.1% | 18,000 |
| 2022/10/05 | 1,187 | 1,187 | 1,167 | 1,183 | +3 | +0.3% | 5,300 |
| 2022/10/04 | 1,180 | 1,189 | 1,160 | 1,180 | +14 | +1.2% | 2,800 |
| 2022/10/03 | 1,152 | 1,166 | 1,152 | 1,166 | +6 | +0.5% | 6,400 |
| 2022/09/30 | 1,180 | 1,180 | 1,148 | 1,160 | -25 | -2.1% | 10,300 |
| 2022/09/29 | 1,187 | 1,198 | 1,180 | 1,185 | -2 | -0.2% | 5,000 |
| 2022/09/28 | 1,193 | 1,193 | 1,182 | 1,187 | -7 | -0.6% | 7,900 |
| 2022/09/27 | 1,211 | 1,211 | 1,194 | 1,194 | -9 | -0.7% | 3,700 |
| 2022/09/26 | 1,213 | 1,213 | 1,196 | 1,203 | -10 | -0.8% | 9,000 |
| 2022/09/22 | 1,210 | 1,234 | 1,207 | 1,213 | +5 | +0.4% | 2,300 |
| 2022/09/21 | 1,212 | 1,215 | 1,207 | 1,208 | -8 | -0.7% | 1,900 |
| 2022/09/20 | 1,237 | 1,237 | 1,215 | 1,216 | -10 | -0.8% | 17,400 |
| 2022/09/16 | 1,260 | 1,260 | 1,225 | 1,226 | -34 | -2.7% | 6,300 |
| 2022/09/15 | 1,220 | 1,260 | 1,217 | 1,260 | +48 | +4% | 13,300 |
| 2022/09/14 | 1,203 | 1,219 | 1,200 | 1,212 | +4 | +0.3% | 6,800 |
| 2022/09/13 | 1,199 | 1,213 | 1,194 | 1,208 | +16 | +1.3% | 9,100 |
| 2022/09/12 | 1,193 | 1,198 | 1,192 | 1,192 | -1 | -0.1% | 7,800 |
| 2022/09/09 | 1,203 | 1,203 | 1,190 | 1,193 | -9 | -0.7% | 25,300 |
| 2022/09/08 | 1,204 | 1,209 | 1,201 | 1,202 | -1 | -0.1% | 7,400 |
| 2022/09/07 | 1,220 | 1,220 | 1,201 | 1,203 | -21 | -1.7% | 6,500 |
| 2022/09/06 | 1,231 | 1,232 | 1,221 | 1,224 | -7 | -0.6% | 3,700 |
| 2022/09/05 | 1,233 | 1,233 | 1,210 | 1,231 | -2 | -0.2% | 13,300 |
| 2022/09/02 | 1,254 | 1,258 | 1,230 | 1,233 | -20 | -1.6% | 11,000 |
| 2022/09/01 | 1,271 | 1,271 | 1,244 | 1,253 | -18 | -1.4% | 14,300 |
| 2022/08/31 | 1,275 | 1,277 | 1,271 | 1,271 | -5 | -0.4% | 5,900 |
| 2022/08/30 | 1,285 | 1,286 | 1,276 | 1,276 | -3 | -0.2% | 3,900 |
| 2022/08/29 | 1,289 | 1,289 | 1,275 | 1,279 | -13 | -1% | 8,400 |
| 2022/08/26 | 1,285 | 1,295 | 1,285 | 1,292 | +9 | +0.7% | 10,200 |
| 2022/08/25 | 1,278 | 1,287 | 1,278 | 1,283 | +6 | +0.5% | 5,800 |
| 2022/08/24 | 1,283 | 1,291 | 1,275 | 1,277 | -6 | -0.5% | 6,800 |
| 2022/08/23 | 1,299 | 1,299 | 1,282 | 1,283 | -20 | -1.5% | 9,100 |
| 2022/08/22 | 1,319 | 1,319 | 1,295 | 1,303 | -16 | -1.2% | 13,300 |
601～
650
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 | 106,500円 | +3.5% | +0.9% | 3.76% | 7.66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
