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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 2025/04/22 | 1,695 | 1,695 | 1,660 | 1,660 | -35 | -2.1% | 400 |
| 2025/04/21 | 1,697 | 1,697 | 1,656 | 1,695 | -6 | -0.4% | 1,600 |
| 2025/04/18 | 1,700 | 1,712 | 1,632 | 1,701 | +12 | +0.7% | 2,900 |
| 2025/04/17 | 1,668 | 1,689 | 1,668 | 1,689 | +19 | +1.1% | 300 |
| 2025/04/16 | 1,700 | 1,700 | 1,670 | 1,670 | -19 | -1.1% | 1,000 |
| 2025/04/15 | 1,683 | 1,700 | 1,680 | 1,689 | +25 | +1.5% | 1,900 |
| 2025/04/14 | 1,606 | 1,664 | 1,606 | 1,664 | +61 | +3.8% | 2,600 |
| 2025/04/11 | 1,552 | 1,644 | 1,552 | 1,603 | -20 | -1.2% | 6,300 |
| 2025/04/10 | 1,647 | 1,647 | 1,623 | 1,623 | +96 | +6.3% | 2,300 |
| 2025/04/09 | 1,555 | 1,620 | 1,527 | 1,527 | -28 | -1.8% | 5,700 |
| 2025/04/08 | 1,529 | 1,615 | 1,529 | 1,555 | +45 | +3% | 5,000 |
| 2025/04/07 | 1,450 | 1,578 | 1,450 | 1,510 | -156 | -9.4% | 9,100 |
| 2025/04/04 | 1,701 | 1,704 | 1,610 | 1,666 | -109 | -6.1% | 12,300 |
| 2025/04/03 | 1,736 | 1,775 | 1,734 | 1,775 | -28 | -1.6% | 4,900 |
| 2025/04/02 | 1,803 | 1,818 | 1,802 | 1,803 | +1 | +0.1% | 2,100 |
| 2025/04/01 | 1,840 | 1,840 | 1,802 | 1,802 | +2 | +0.1% | 500 |
| 2025/03/31 | 1,816 | 1,816 | 1,796 | 1,800 | -22 | -1.2% | 2,900 |
| 2025/03/28 | 1,838 | 1,838 | 1,810 | 1,822 | -34 | -1.8% | 900 |
| 2025/03/27 | 1,883 | 1,883 | 1,847 | 1,856 | -18 | -1% | 7,200 |
| 2025/03/26 | 1,885 | 1,890 | 1,873 | 1,874 | -5 | -0.3% | 3,800 |
51～
100
件表示中 / 2472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 | 177,800円 | -5.9% | +2.4% | 4.61% | 6.53倍 | 0.68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 |
| セ キ | 135,000円 | +3.8% | -33.2% | - | - | - |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
| Ｂ＆Ｐ | 253,600円 | - | - | 2.76% | 13.70倍 | 1.65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 |
| 重松製 | 79,400円 | +2.0% | -1.5% | 1.89% | 6.89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 |
| 菊水化 | 39,000円 | +5.2% | +102.6% | 4.36% | 11.37倍 | 0.52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
