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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,523 | 1,523 | 1,505 | 1,515 | ±0 | ±0% | 1,700 |
| 2022/06/14 | 1,518 | 1,518 | 1,502 | 1,515 | ±0 | ±0% | 1,100 |
| 2022/06/13 | 1,521 | 1,529 | 1,511 | 1,515 | -18 | -1.2% | 2,800 |
| 2022/06/10 | 1,547 | 1,547 | 1,522 | 1,533 | -16 | -1% | 3,100 |
| 2022/06/09 | 1,545 | 1,555 | 1,544 | 1,549 | +1 | +0.1% | 1,800 |
| 2022/06/08 | 1,545 | 1,565 | 1,545 | 1,548 | +3 | +0.2% | 6,300 |
| 2022/06/07 | 1,556 | 1,559 | 1,541 | 1,545 | -11 | -0.7% | 6,300 |
| 2022/06/06 | 1,548 | 1,562 | 1,544 | 1,556 | +12 | +0.8% | 5,700 |
| 2022/06/03 | 1,539 | 1,550 | 1,538 | 1,544 | +9 | +0.6% | 6,200 |
| 2022/06/02 | 1,513 | 1,535 | 1,509 | 1,535 | +24 | +1.6% | 8,300 |
| 2022/06/01 | 1,499 | 1,517 | 1,495 | 1,511 | +10 | +0.7% | 8,900 |
| 2022/05/31 | 1,505 | 1,505 | 1,490 | 1,501 | -6 | -0.4% | 4,600 |
| 2022/05/30 | 1,496 | 1,507 | 1,474 | 1,507 | +91 | +6.4% | 17,600 |
| 2022/05/27 | 1,425 | 1,440 | 1,400 | 1,416 | +7 | +0.5% | 14,800 |
| 2022/05/26 | 1,400 | 1,423 | 1,400 | 1,409 | +9 | +0.6% | 3,400 |
| 2022/05/25 | 1,413 | 1,413 | 1,392 | 1,400 | -24 | -1.7% | 6,600 |
| 2022/05/24 | 1,440 | 1,440 | 1,420 | 1,424 | -13 | -0.9% | 1,600 |
| 2022/05/23 | 1,433 | 1,441 | 1,433 | 1,437 | -3 | -0.2% | 4,600 |
| 2022/05/20 | 1,439 | 1,448 | 1,430 | 1,440 | +9 | +0.6% | 2,600 |
| 2022/05/19 | 1,400 | 1,438 | 1,400 | 1,431 | -29 | -2% | 6,000 |
| 2022/05/18 | 1,453 | 1,461 | 1,450 | 1,460 | +12 | +0.8% | 3,100 |
| 2022/05/17 | 1,438 | 1,450 | 1,437 | 1,448 | +11 | +0.8% | 4,000 |
| 2022/05/16 | 1,473 | 1,473 | 1,420 | 1,437 | -11 | -0.8% | 18,300 |
| 2022/05/13 | 1,439 | 1,448 | 1,410 | 1,448 | +57 | +4.1% | 7,500 |
| 2022/05/12 | 1,475 | 1,475 | 1,391 | 1,391 | -84 | -5.7% | 14,200 |
| 2022/05/11 | 1,475 | 1,479 | 1,470 | 1,475 | ±0 | ±0% | 1,500 |
| 2022/05/10 | 1,471 | 1,486 | 1,458 | 1,475 | -18 | -1.2% | 3,600 |
| 2022/05/09 | 1,500 | 1,509 | 1,490 | 1,493 | -7 | -0.5% | 1,600 |
| 2022/05/06 | 1,463 | 1,501 | 1,463 | 1,500 | +46 | +3.2% | 2,600 |
| 2022/05/02 | 1,423 | 1,458 | 1,423 | 1,454 | +4 | +0.3% | 7,600 |
| 2022/04/28 | 1,440 | 1,452 | 1,422 | 1,450 | +10 | +0.7% | 1,600 |
| 2022/04/27 | 1,467 | 1,467 | 1,420 | 1,440 | -35 | -2.4% | 3,800 |
| 2022/04/26 | 1,503 | 1,503 | 1,465 | 1,475 | -8 | -0.5% | 5,700 |
| 2022/04/25 | 1,495 | 1,495 | 1,482 | 1,483 | -18 | -1.2% | 1,500 |
| 2022/04/22 | 1,519 | 1,519 | 1,486 | 1,501 | -20 | -1.3% | 3,900 |
| 2022/04/21 | 1,525 | 1,532 | 1,519 | 1,521 | +4 | +0.3% | 4,600 |
| 2022/04/20 | 1,518 | 1,530 | 1,504 | 1,517 | +4 | +0.3% | 6,500 |
| 2022/04/19 | 1,480 | 1,515 | 1,480 | 1,513 | +33 | +2.2% | 5,400 |
| 2022/04/18 | 1,456 | 1,480 | 1,450 | 1,480 | +24 | +1.6% | 9,700 |
| 2022/04/15 | 1,450 | 1,463 | 1,449 | 1,456 | -2 | -0.1% | 1,600 |
| 2022/04/14 | 1,488 | 1,488 | 1,442 | 1,458 | -21 | -1.4% | 3,100 |
| 2022/04/13 | 1,461 | 1,480 | 1,461 | 1,479 | -3 | -0.2% | 1,400 |
| 2022/04/12 | 1,469 | 1,482 | 1,451 | 1,482 | +13 | +0.9% | 600 |
| 2022/04/11 | 1,486 | 1,486 | 1,451 | 1,469 | -17 | -1.1% | 1,200 |
| 2022/04/08 | 1,451 | 1,486 | 1,446 | 1,486 | +29 | +2% | 2,000 |
| 2022/04/07 | 1,462 | 1,466 | 1,453 | 1,457 | -31 | -2.1% | 1,800 |
| 2022/04/06 | 1,480 | 1,488 | 1,465 | 1,488 | -1 | -0.1% | 1,400 |
| 2022/04/05 | 1,501 | 1,501 | 1,462 | 1,489 | -19 | -1.3% | 6,200 |
| 2022/04/04 | 1,505 | 1,513 | 1,497 | 1,508 | ±0 | ±0% | 2,900 |
| 2022/04/01 | 1,512 | 1,512 | 1,479 | 1,508 | -3 | -0.2% | 1,900 |
751～
800
件表示中 / 2443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 | 163,300円 | -0.7% | -3.5% | 4.65% | 6.45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 | 58,500円 | +22.0% | +13.6% | 5.38% | 11.05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 | 292,000円 | -5.4% | -8.7% | 2.74% | 4.16倍 | 0.51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 | 226,500円 | - | - | 3.09% | 12.24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 | 38,200円 | +5.2% | +102.6% | 4.45% | 11.12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
