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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,909 | 1,909 | 1,880 | 1,880 | -26 | -1.4% | 11,900 |
| 2024/03/26 | 1,873 | 1,906 | 1,872 | 1,906 | +40 | +2.1% | 5,500 |
| 2024/03/25 | 1,849 | 1,879 | 1,845 | 1,866 | +26 | +1.4% | 5,000 |
| 2024/03/22 | 1,854 | 1,858 | 1,840 | 1,840 | -4 | -0.2% | 4,100 |
| 2024/03/21 | 1,841 | 1,850 | 1,840 | 1,844 | +16 | +0.9% | 2,200 |
| 2024/03/19 | 1,830 | 1,844 | 1,828 | 1,828 | +2 | +0.1% | 5,900 |
| 2024/03/18 | 1,813 | 1,831 | 1,813 | 1,826 | +18 | +1% | 3,000 |
| 2024/03/15 | 1,809 | 1,817 | 1,807 | 1,808 | -5 | -0.3% | 1,600 |
| 2024/03/14 | 1,812 | 1,823 | 1,812 | 1,813 | -13 | -0.7% | 2,000 |
| 2024/03/13 | 1,830 | 1,836 | 1,826 | 1,826 | -4 | -0.2% | 900 |
| 2024/03/12 | 1,815 | 1,839 | 1,806 | 1,830 | +9 | +0.5% | 2,300 |
| 2024/03/11 | 1,840 | 1,840 | 1,817 | 1,821 | -21 | -1.1% | 4,200 |
| 2024/03/08 | 1,840 | 1,845 | 1,834 | 1,842 | -6 | -0.3% | 1,100 |
| 2024/03/07 | 1,838 | 1,848 | 1,838 | 1,848 | +10 | +0.5% | 1,500 |
| 2024/03/06 | 1,817 | 1,840 | 1,816 | 1,838 | +13 | +0.7% | 2,300 |
| 2024/03/05 | 1,829 | 1,844 | 1,821 | 1,825 | -27 | -1.5% | 3,300 |
| 2024/03/04 | 1,853 | 1,866 | 1,851 | 1,852 | -10 | -0.5% | 3,100 |
| 2024/03/01 | 1,870 | 1,870 | 1,862 | 1,862 | -18 | -1% | 2,100 |
| 2024/02/29 | 1,876 | 1,882 | 1,870 | 1,880 | -2 | -0.1% | 2,700 |
| 2024/02/28 | 1,881 | 1,882 | 1,876 | 1,882 | -9 | -0.5% | 1,900 |
| 2024/02/27 | 1,888 | 1,895 | 1,887 | 1,891 | -8 | -0.4% | 3,700 |
| 2024/02/26 | 1,910 | 1,910 | 1,887 | 1,899 | -13 | -0.7% | 2,700 |
| 2024/02/22 | 1,907 | 1,919 | 1,907 | 1,912 | +5 | +0.3% | 11,600 |
| 2024/02/21 | 1,930 | 1,930 | 1,904 | 1,907 | +7 | +0.4% | 3,000 |
| 2024/02/20 | 1,876 | 1,900 | 1,860 | 1,900 | +22 | +1.2% | 4,900 |
| 2024/02/19 | 1,829 | 1,878 | 1,829 | 1,878 | +42 | +2.3% | 6,300 |
| 2024/02/16 | 1,825 | 1,845 | 1,805 | 1,836 | +41 | +2.3% | 5,900 |
| 2024/02/15 | 1,850 | 1,889 | 1,783 | 1,795 | -175 | -8.9% | 31,700 |
| 2024/02/14 | 1,988 | 1,993 | 1,970 | 1,970 | -29 | -1.5% | 3,400 |
| 2024/02/13 | 1,987 | 1,999 | 1,985 | 1,999 | +14 | +0.7% | 1,800 |
| 2024/02/09 | 1,989 | 1,991 | 1,983 | 1,985 | -2 | -0.1% | 700 |
| 2024/02/08 | 1,989 | 1,989 | 1,987 | 1,987 | +8 | +0.4% | 400 |
| 2024/02/07 | 1,989 | 1,989 | 1,979 | 1,979 | -11 | -0.6% | 1,400 |
| 2024/02/06 | 1,991 | 1,993 | 1,990 | 1,990 | -5 | -0.3% | 600 |
| 2024/02/05 | 1,993 | 2,000 | 1,993 | 1,995 | -5 | -0.3% | 1,000 |
| 2024/02/02 | 1,988 | 2,000 | 1,988 | 2,000 | +19 | +1% | 900 |
| 2024/02/01 | 1,990 | 1,991 | 1,981 | 1,981 | -14 | -0.7% | 1,100 |
| 2024/01/31 | 1,980 | 1,999 | 1,973 | 1,995 | +17 | +0.9% | 2,500 |
| 2024/01/30 | 1,974 | 1,979 | 1,961 | 1,978 | +18 | +0.9% | 2,300 |
| 2024/01/29 | 1,957 | 1,974 | 1,957 | 1,960 | +3 | +0.2% | 2,300 |
| 2024/01/26 | 1,954 | 1,957 | 1,951 | 1,957 | +2 | +0.1% | 1,900 |
| 2024/01/25 | 1,951 | 1,959 | 1,950 | 1,955 | -3 | -0.2% | 1,600 |
| 2024/01/24 | 1,951 | 1,958 | 1,951 | 1,958 | +2 | +0.1% | 800 |
| 2024/01/23 | 1,967 | 1,967 | 1,951 | 1,956 | -9 | -0.5% | 8,900 |
| 2024/01/22 | 1,966 | 1,966 | 1,961 | 1,965 | -1 | -0.1% | 1,500 |
| 2024/01/19 | 1,965 | 1,966 | 1,965 | 1,966 | +1 | +0.1% | 400 |
| 2024/01/18 | 1,969 | 1,970 | 1,960 | 1,965 | -4 | -0.2% | 1,100 |
| 2024/01/17 | 1,961 | 1,969 | 1,950 | 1,969 | +7 | +0.4% | 3,600 |
| 2024/01/16 | 1,957 | 1,962 | 1,956 | 1,962 | +5 | +0.3% | 1,200 |
| 2024/01/15 | 1,956 | 1,965 | 1,954 | 1,957 | +2 | +0.1% | 3,200 |
251～
300
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
