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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,624 | 1,624 | 1,593 | 1,594 | -29 | -1.8% | 2,200 |
| 2024/11/01 | 1,612 | 1,623 | 1,608 | 1,623 | -1 | -0.1% | 1,500 |
| 2024/10/31 | 1,610 | 1,625 | 1,606 | 1,624 | +23 | +1.4% | 900 |
| 2024/10/30 | 1,628 | 1,638 | 1,600 | 1,601 | -24 | -1.5% | 1,800 |
| 2024/10/29 | 1,642 | 1,642 | 1,625 | 1,625 | +3 | +0.2% | 900 |
| 2024/10/28 | 1,650 | 1,650 | 1,619 | 1,622 | +8 | +0.5% | 19,000 |
| 2024/10/25 | 1,615 | 1,615 | 1,591 | 1,614 | -1 | -0.1% | 2,300 |
| 2024/10/24 | 1,611 | 1,615 | 1,605 | 1,615 | +4 | +0.2% | 3,900 |
| 2024/10/23 | 1,613 | 1,613 | 1,606 | 1,611 | -2 | -0.1% | 1,300 |
| 2024/10/22 | 1,621 | 1,625 | 1,609 | 1,613 | -8 | -0.5% | 3,900 |
| 2024/10/21 | 1,609 | 1,624 | 1,607 | 1,621 | +24 | +1.5% | 2,600 |
| 2024/10/18 | 1,610 | 1,610 | 1,597 | 1,597 | -13 | -0.8% | 1,800 |
| 2024/10/17 | 1,599 | 1,610 | 1,599 | 1,610 | +11 | +0.7% | 1,100 |
| 2024/10/16 | 1,604 | 1,604 | 1,599 | 1,599 | -9 | -0.6% | 52,500 |
| 2024/10/15 | 1,605 | 1,610 | 1,587 | 1,608 | +8 | +0.5% | 3,500 |
| 2024/10/11 | 1,587 | 1,600 | 1,587 | 1,600 | +15 | +0.9% | 3,400 |
| 2024/10/10 | 1,599 | 1,600 | 1,585 | 1,585 | +5 | +0.3% | 2,900 |
| 2024/10/09 | 1,572 | 1,588 | 1,560 | 1,580 | +28 | +1.8% | 1,000 |
| 2024/10/08 | 1,610 | 1,610 | 1,551 | 1,552 | -61 | -3.8% | 4,400 |
| 2024/10/07 | 1,610 | 1,617 | 1,604 | 1,613 | +15 | +0.9% | 2,200 |
| 2024/10/04 | 1,641 | 1,641 | 1,598 | 1,598 | -28 | -1.7% | 2,600 |
| 2024/10/03 | 1,601 | 1,626 | 1,601 | 1,626 | +47 | +3% | 6,000 |
| 2024/10/02 | 1,570 | 1,604 | 1,570 | 1,579 | +13 | +0.8% | 10,600 |
| 2024/10/01 | 1,548 | 1,579 | 1,548 | 1,566 | +43 | +2.8% | 9,200 |
| 2024/09/30 | 1,513 | 1,523 | 1,509 | 1,523 | -5 | -0.3% | 2,000 |
| 2024/09/27 | 1,524 | 1,528 | 1,509 | 1,528 | +23 | +1.5% | 5,000 |
| 2024/09/26 | 1,475 | 1,505 | 1,475 | 1,505 | +30 | +2% | 13,700 |
| 2024/09/25 | 1,455 | 1,500 | 1,455 | 1,475 | +20 | +1.4% | 4,200 |
| 2024/09/24 | 1,451 | 1,465 | 1,450 | 1,455 | +9 | +0.6% | 27,100 |
| 2024/09/20 | 1,454 | 1,454 | 1,441 | 1,446 | -2 | -0.1% | 6,600 |
| 2024/09/19 | 1,430 | 1,456 | 1,426 | 1,448 | +18 | +1.3% | 7,100 |
| 2024/09/18 | 1,431 | 1,445 | 1,413 | 1,430 | +1 | +0.1% | 6,600 |
| 2024/09/17 | 1,451 | 1,452 | 1,411 | 1,429 | -19 | -1.3% | 8,900 |
| 2024/09/13 | 1,470 | 1,470 | 1,440 | 1,448 | -12 | -0.8% | 8,500 |
| 2024/09/12 | 1,467 | 1,470 | 1,450 | 1,460 | +5 | +0.3% | 5,600 |
| 2024/09/11 | 1,503 | 1,503 | 1,445 | 1,455 | -45 | -3% | 24,700 |
| 2024/09/10 | 1,509 | 1,513 | 1,500 | 1,500 | -9 | -0.6% | 6,800 |
| 2024/09/09 | 1,486 | 1,509 | 1,475 | 1,509 | +3 | +0.2% | 11,300 |
| 2024/09/06 | 1,525 | 1,526 | 1,506 | 1,506 | -22 | -1.4% | 4,400 |
| 2024/09/05 | 1,530 | 1,540 | 1,513 | 1,528 | +2 | +0.1% | 9,200 |
| 2024/09/04 | 1,542 | 1,542 | 1,525 | 1,526 | -48 | -3% | 6,100 |
| 2024/09/03 | 1,578 | 1,580 | 1,570 | 1,574 | +3 | +0.2% | 3,000 |
| 2024/09/02 | 1,584 | 1,584 | 1,561 | 1,571 | +22 | +1.4% | 4,200 |
| 2024/08/30 | 1,536 | 1,549 | 1,527 | 1,549 | +18 | +1.2% | 5,400 |
| 2024/08/29 | 1,536 | 1,536 | 1,531 | 1,531 | -6 | -0.4% | 1,400 |
| 2024/08/28 | 1,540 | 1,540 | 1,535 | 1,537 | +4 | +0.3% | 1,500 |
| 2024/08/27 | 1,525 | 1,535 | 1,522 | 1,533 | +14 | +0.9% | 7,700 |
| 2024/08/26 | 1,526 | 1,526 | 1,510 | 1,519 | -6 | -0.4% | 4,200 |
| 2024/08/23 | 1,536 | 1,538 | 1,511 | 1,525 | -10 | -0.7% | 11,700 |
| 2024/08/22 | 1,540 | 1,547 | 1,535 | 1,535 | -1 | -0.1% | 9,300 |
101～
150
件表示中 / 2380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 | 166,600円 | -0.7% | -3.5% | 4.56% | 6.64倍 | 0.60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 | 77,200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 |
| 南海プライ | 549,000円 | +5.2% | -29.5% | 2.73% | 13.28倍 | 0.22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 |
| ＩＦＩＳ | 52,100円 | +22.0% | +13.6% | 4.13% | 9.84倍 | 0.89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 |
| アルメディオ | 24,800円 | -47.6% | -70.8% | 0.00% | 8.03倍 | 0.59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
