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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,534 | 1,541 | 1,534 | 1,536 | -12 | -0.8% | 3,600 |
| 2024/08/20 | 1,551 | 1,561 | 1,537 | 1,548 | +9 | +0.6% | 12,300 |
| 2024/08/19 | 1,567 | 1,567 | 1,530 | 1,539 | -21 | -1.3% | 20,000 |
| 2024/08/16 | 1,595 | 1,595 | 1,551 | 1,560 | -31 | -1.9% | 27,300 |
| 2024/08/15 | 1,632 | 1,674 | 1,567 | 1,591 | -121 | -7.1% | 31,200 |
| 2024/08/14 | 1,683 | 1,740 | 1,683 | 1,712 | +69 | +4.2% | 4,200 |
| 2024/08/13 | 1,618 | 1,643 | 1,618 | 1,643 | +25 | +1.5% | 4,600 |
| 2024/08/09 | 1,636 | 1,636 | 1,618 | 1,618 | -7 | -0.4% | 3,200 |
| 2024/08/08 | 1,635 | 1,640 | 1,625 | 1,625 | -23 | -1.4% | 1,700 |
| 2024/08/07 | 1,538 | 1,681 | 1,538 | 1,648 | +118 | +7.7% | 3,400 |
| 2024/08/06 | 1,450 | 1,552 | 1,450 | 1,530 | +189 | +14.1% | 11,800 |
| 2024/08/05 | 1,601 | 1,611 | 1,299 | 1,341 | -358 | -21.1% | 18,800 |
| 2024/08/02 | 1,752 | 1,752 | 1,685 | 1,699 | -78 | -4.4% | 11,700 |
| 2024/08/01 | 1,786 | 1,786 | 1,762 | 1,777 | -30 | -1.7% | 2,100 |
| 2024/07/31 | 1,808 | 1,808 | 1,763 | 1,807 | -1 | -0.1% | 1,500 |
| 2024/07/30 | 1,790 | 1,808 | 1,788 | 1,808 | ±0 | ±0% | 1,000 |
| 2024/07/29 | 1,834 | 1,834 | 1,808 | 1,808 | +14 | +0.8% | 1,700 |
| 2024/07/26 | 1,779 | 1,794 | 1,760 | 1,794 | +13 | +0.7% | 3,200 |
| 2024/07/25 | 1,817 | 1,824 | 1,780 | 1,781 | -45 | -2.5% | 10,300 |
| 2024/07/24 | 1,829 | 1,830 | 1,820 | 1,826 | -3 | -0.2% | 900 |
| 2024/07/23 | 1,838 | 1,847 | 1,829 | 1,829 | ±0 | ±0% | 1,400 |
| 2024/07/22 | 1,821 | 1,829 | 1,821 | 1,829 | -1 | -0.1% | 2,700 |
| 2024/07/19 | 1,840 | 1,850 | 1,830 | 1,830 | -10 | -0.5% | 1,600 |
| 2024/07/18 | 1,847 | 1,853 | 1,840 | 1,840 | -17 | -0.9% | 3,300 |
| 2024/07/17 | 1,857 | 1,857 | 1,851 | 1,857 | +1 | +0.1% | 800 |
| 2024/07/16 | 1,857 | 1,859 | 1,856 | 1,856 | +6 | +0.3% | 1,200 |
| 2024/07/12 | 1,848 | 1,850 | 1,846 | 1,850 | +2 | +0.1% | 2,100 |
| 2024/07/11 | 1,837 | 1,848 | 1,835 | 1,848 | +5 | +0.3% | 1,200 |
| 2024/07/10 | 1,848 | 1,848 | 1,840 | 1,843 | -7 | -0.4% | 800 |
| 2024/07/09 | 1,850 | 1,853 | 1,850 | 1,850 | ±0 | ±0% | 800 |
| 2024/07/08 | 1,834 | 1,852 | 1,830 | 1,850 | +16 | +0.9% | 1,700 |
| 2024/07/05 | 1,836 | 1,845 | 1,834 | 1,834 | -6 | -0.3% | 1,400 |
| 2024/07/04 | 1,851 | 1,851 | 1,836 | 1,840 | ±0 | ±0% | 900 |
| 2024/07/03 | 1,846 | 1,859 | 1,840 | 1,840 | -20 | -1.1% | 1,800 |
| 2024/07/02 | 1,860 | 1,860 | 1,821 | 1,860 | +3 | +0.2% | 2,500 |
| 2024/07/01 | 1,846 | 1,859 | 1,825 | 1,857 | -1 | -0.1% | 14,600 |
| 2024/06/28 | 1,866 | 1,866 | 1,851 | 1,858 | -7 | -0.4% | 1,800 |
| 2024/06/27 | 1,921 | 1,921 | 1,844 | 1,865 | +21 | +1.1% | 15,500 |
| 2024/06/26 | 1,878 | 1,880 | 1,841 | 1,844 | -34 | -1.8% | 25,100 |
| 2024/06/25 | 1,899 | 1,909 | 1,878 | 1,878 | -12 | -0.6% | 7,300 |
| 2024/06/24 | 1,904 | 1,904 | 1,880 | 1,890 | -19 | -1% | 19,300 |
| 2024/06/21 | 1,920 | 1,920 | 1,900 | 1,909 | -10 | -0.5% | 3,400 |
| 2024/06/20 | 1,920 | 1,920 | 1,914 | 1,919 | -4 | -0.2% | 400 |
| 2024/06/19 | 1,919 | 1,928 | 1,906 | 1,923 | -6 | -0.3% | 1,800 |
| 2024/06/18 | 1,905 | 1,929 | 1,905 | 1,929 | +24 | +1.3% | 1,200 |
| 2024/06/17 | 1,902 | 1,905 | 1,901 | 1,905 | ±0 | ±0% | 1,600 |
| 2024/06/14 | 1,901 | 1,914 | 1,901 | 1,905 | -15 | -0.8% | 500 |
| 2024/06/13 | 1,904 | 1,920 | 1,897 | 1,920 | +16 | +0.8% | 14,000 |
| 2024/06/12 | 1,904 | 1,904 | 1,904 | 1,904 | ±0 | ±0% | 700 |
| 2024/06/11 | 1,917 | 1,917 | 1,891 | 1,904 | -6 | -0.3% | 4,000 |
151～
200
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
