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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/06/10 | 1,910 | 1,912 | 1,910 | 1,910 | +19 | +1% | 600 |
| 2024/06/07 | 1,895 | 1,900 | 1,890 | 1,891 | -4 | -0.2% | 1,500 |
| 2024/06/06 | 1,918 | 1,918 | 1,893 | 1,895 | -10 | -0.5% | 3,200 |
| 2024/06/05 | 1,907 | 1,907 | 1,897 | 1,905 | -2 | -0.1% | 1,900 |
| 2024/06/04 | 1,894 | 1,907 | 1,894 | 1,907 | +11 | +0.6% | 2,000 |
| 2024/06/03 | 1,901 | 1,915 | 1,896 | 1,896 | -5 | -0.3% | 2,400 |
| 2024/05/31 | 1,899 | 1,910 | 1,899 | 1,901 | -3 | -0.2% | 1,600 |
251～
300
件表示中 / 2473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 | 178,200円 | -5.9% | +2.4% | 4.60% | 6.55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 | 135,200円 | +3.8% | -33.2% | 1.92% | 24.81倍 | 0.36倍 |
|
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 | 253,200円 | - | - | 2.76% | 13.69倍 | 1.64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 | 80,200円 | +2.0% | -1.5% | 1.87% | 6.95倍 | 0.67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 | 38,800円 | +5.2% | +102.6% | 4.38% | 11.31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
