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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,472 | 1,482 | 1,432 | 1,482 | +40 | +2.8% | 18,100 |
| 2022/03/25 | 1,437 | 1,442 | 1,415 | 1,442 | +14 | +1% | 3,400 |
| 2022/03/24 | 1,400 | 1,428 | 1,400 | 1,428 | +5 | +0.4% | 1,500 |
| 2022/03/23 | 1,391 | 1,423 | 1,384 | 1,423 | +40 | +2.9% | 10,400 |
| 2022/03/22 | 1,394 | 1,397 | 1,372 | 1,383 | -16 | -1.1% | 5,600 |
| 2022/03/18 | 1,408 | 1,410 | 1,384 | 1,399 | -19 | -1.3% | 4,900 |
| 2022/03/17 | 1,424 | 1,428 | 1,414 | 1,418 | +4 | +0.3% | 2,400 |
| 2022/03/16 | 1,406 | 1,420 | 1,396 | 1,414 | -7 | -0.5% | 3,700 |
| 2022/03/15 | 1,406 | 1,426 | 1,405 | 1,421 | +16 | +1.1% | 2,100 |
| 2022/03/14 | 1,390 | 1,406 | 1,381 | 1,405 | +15 | +1.1% | 4,200 |
| 2022/03/11 | 1,346 | 1,390 | 1,346 | 1,390 | +19 | +1.4% | 3,900 |
| 2022/03/10 | 1,349 | 1,378 | 1,335 | 1,371 | +92 | +7.2% | 8,200 |
| 2022/03/09 | 1,300 | 1,308 | 1,276 | 1,279 | -18 | -1.4% | 7,900 |
| 2022/03/08 | 1,322 | 1,335 | 1,297 | 1,297 | -36 | -2.7% | 5,300 |
| 2022/03/07 | 1,365 | 1,365 | 1,333 | 1,333 | -61 | -4.4% | 3,500 |
| 2022/03/04 | 1,412 | 1,416 | 1,376 | 1,394 | -34 | -2.4% | 4,400 |
| 2022/03/03 | 1,430 | 1,446 | 1,427 | 1,428 | -9 | -0.6% | 5,800 |
| 2022/03/02 | 1,440 | 1,440 | 1,418 | 1,437 | -13 | -0.9% | 2,400 |
| 2022/03/01 | 1,414 | 1,459 | 1,414 | 1,450 | +41 | +2.9% | 7,900 |
| 2022/02/28 | 1,390 | 1,410 | 1,378 | 1,409 | +46 | +3.4% | 3,900 |
| 2022/02/25 | 1,329 | 1,379 | 1,324 | 1,363 | +49 | +3.7% | 4,400 |
| 2022/02/24 | 1,384 | 1,384 | 1,301 | 1,314 | -86 | -6.1% | 17,500 |
| 2022/02/22 | 1,405 | 1,417 | 1,389 | 1,400 | -17 | -1.2% | 8,300 |
| 2022/02/21 | 1,440 | 1,445 | 1,415 | 1,417 | -42 | -2.9% | 8,100 |
| 2022/02/18 | 1,443 | 1,462 | 1,424 | 1,459 | +1 | +0.1% | 5,300 |
| 2022/02/17 | 1,474 | 1,474 | 1,454 | 1,458 | -16 | -1.1% | 1,000 |
| 2022/02/16 | 1,479 | 1,479 | 1,456 | 1,474 | +34 | +2.4% | 6,900 |
| 2022/02/15 | 1,466 | 1,475 | 1,421 | 1,440 | -37 | -2.5% | 25,000 |
| 2022/02/14 | 1,448 | 1,508 | 1,431 | 1,477 | -20 | -1.3% | 9,900 |
| 2022/02/10 | 1,510 | 1,510 | 1,493 | 1,497 | -18 | -1.2% | 8,500 |
| 2022/02/09 | 1,525 | 1,543 | 1,485 | 1,515 | -10 | -0.7% | 13,300 |
| 2022/02/08 | 1,545 | 1,554 | 1,524 | 1,525 | -20 | -1.3% | 2,300 |
| 2022/02/07 | 1,564 | 1,564 | 1,521 | 1,545 | -23 | -1.5% | 12,600 |
| 2022/02/04 | 1,531 | 1,568 | 1,520 | 1,568 | +10 | +0.6% | 8,500 |
| 2022/02/03 | 1,550 | 1,559 | 1,542 | 1,558 | -1 | -0.1% | 4,200 |
| 2022/02/02 | 1,490 | 1,559 | 1,490 | 1,559 | +88 | +6% | 16,000 |
| 2022/02/01 | 1,464 | 1,499 | 1,462 | 1,471 | +7 | +0.5% | 6,800 |
| 2022/01/31 | 1,433 | 1,465 | 1,433 | 1,464 | +20 | +1.4% | 4,600 |
| 2022/01/28 | 1,437 | 1,454 | 1,421 | 1,444 | -3 | -0.2% | 7,300 |
| 2022/01/27 | 1,515 | 1,527 | 1,425 | 1,447 | -53 | -3.5% | 6,400 |
| 2022/01/26 | 1,440 | 1,500 | 1,440 | 1,500 | +61 | +4.2% | 6,300 |
| 2022/01/25 | 1,476 | 1,476 | 1,433 | 1,439 | -38 | -2.6% | 5,600 |
| 2022/01/24 | 1,442 | 1,477 | 1,442 | 1,477 | +5 | +0.3% | 3,100 |
| 2022/01/21 | 1,424 | 1,472 | 1,395 | 1,472 | +34 | +2.4% | 10,800 |
| 2022/01/20 | 1,431 | 1,439 | 1,392 | 1,438 | +17 | +1.2% | 17,800 |
| 2022/01/19 | 1,474 | 1,489 | 1,421 | 1,421 | -79 | -5.3% | 13,100 |
| 2022/01/18 | 1,499 | 1,503 | 1,471 | 1,500 | +1 | +0.1% | 8,100 |
| 2022/01/17 | 1,484 | 1,500 | 1,484 | 1,499 | +26 | +1.8% | 6,500 |
| 2022/01/14 | 1,460 | 1,479 | 1,459 | 1,473 | +14 | +1% | 4,300 |
| 2022/01/13 | 1,469 | 1,469 | 1,452 | 1,459 | -2 | -0.1% | 1,800 |
751～
800
件表示中 / 2390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 | 170,100円 | -0.7% | -3.5% | 4.47% | 6.77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 | 77,500円 | +1.6% | +20.0% | 1.94% | 8.89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 | 54,300円 | +22.0% | +13.6% | 3.96% | 10.26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 |
| アルメディオ | 25,200円 | -47.6% | -70.8% | 0.00% | 8.16倍 | 0.60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
