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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,929 | 1,929 | 1,890 | 1,904 | -24 | -1.2% | 4,200 |
| 2024/05/29 | 1,933 | 1,935 | 1,928 | 1,928 | -5 | -0.3% | 3,200 |
| 2024/05/28 | 1,933 | 1,933 | 1,890 | 1,933 | ±0 | ±0% | 1,500 |
| 2024/05/27 | 1,934 | 1,934 | 1,925 | 1,933 | +3 | +0.2% | 2,000 |
| 2024/05/24 | 1,924 | 1,930 | 1,918 | 1,930 | +4 | +0.2% | 1,300 |
| 2024/05/23 | 1,926 | 1,930 | 1,925 | 1,926 | ±0 | ±0% | 4,600 |
| 2024/05/22 | 1,922 | 1,926 | 1,922 | 1,926 | ±0 | ±0% | 2,100 |
| 2024/05/21 | 1,920 | 1,926 | 1,920 | 1,926 | +6 | +0.3% | 1,800 |
| 2024/05/20 | 1,919 | 1,927 | 1,913 | 1,920 | +10 | +0.5% | 4,700 |
| 2024/05/17 | 1,917 | 1,917 | 1,901 | 1,910 | -13 | -0.7% | 3,000 |
| 2024/05/16 | 1,926 | 1,926 | 1,900 | 1,923 | +42 | +2.2% | 3,100 |
| 2024/05/15 | 1,919 | 1,919 | 1,880 | 1,881 | -38 | -2% | 4,500 |
| 2024/05/14 | 1,919 | 1,922 | 1,919 | 1,919 | +8 | +0.4% | 1,000 |
| 2024/05/13 | 1,910 | 1,921 | 1,910 | 1,911 | +1 | +0.1% | 1,100 |
| 2024/05/10 | 1,915 | 1,916 | 1,910 | 1,910 | -8 | -0.4% | 1,800 |
| 2024/05/09 | 1,918 | 1,918 | 1,918 | 1,918 | +16 | +0.8% | 900 |
| 2024/05/08 | 1,926 | 1,926 | 1,902 | 1,902 | -26 | -1.3% | 200 |
| 2024/05/07 | 1,919 | 1,928 | 1,901 | 1,928 | +29 | +1.5% | 2,300 |
| 2024/05/02 | 1,893 | 1,907 | 1,893 | 1,899 | +6 | +0.3% | 700 |
| 2024/05/01 | 1,892 | 1,908 | 1,892 | 1,893 | -7 | -0.4% | 1,500 |
| 2024/04/30 | 1,901 | 1,915 | 1,900 | 1,900 | ±0 | ±0% | 2,900 |
| 2024/04/26 | 1,900 | 1,900 | 1,892 | 1,900 | ±0 | ±0% | 1,700 |
| 2024/04/25 | 1,898 | 1,901 | 1,889 | 1,900 | +9 | +0.5% | 1,000 |
| 2024/04/24 | 1,880 | 1,891 | 1,880 | 1,891 | +11 | +0.6% | 2,200 |
| 2024/04/23 | 1,885 | 1,895 | 1,870 | 1,880 | -4 | -0.2% | 500 |
| 2024/04/22 | 1,895 | 1,895 | 1,859 | 1,884 | +27 | +1.5% | 700 |
| 2024/04/19 | 1,894 | 1,894 | 1,852 | 1,857 | -29 | -1.5% | 2,600 |
| 2024/04/18 | 1,882 | 1,890 | 1,882 | 1,886 | +4 | +0.2% | 1,900 |
| 2024/04/17 | 1,897 | 1,898 | 1,881 | 1,882 | +1 | +0.1% | 1,200 |
| 2024/04/16 | 1,896 | 1,896 | 1,881 | 1,881 | -18 | -0.9% | 500 |
| 2024/04/15 | 1,891 | 1,899 | 1,882 | 1,899 | +7 | +0.4% | 1,600 |
| 2024/04/12 | 1,900 | 1,900 | 1,892 | 1,892 | -8 | -0.4% | 600 |
| 2024/04/11 | 1,898 | 1,900 | 1,896 | 1,900 | -4 | -0.2% | 1,700 |
| 2024/04/10 | 1,904 | 1,904 | 1,900 | 1,904 | +1 | +0.1% | 1,600 |
| 2024/04/09 | 1,904 | 1,904 | 1,896 | 1,903 | +18 | +1% | 900 |
| 2024/04/08 | 1,895 | 1,900 | 1,885 | 1,885 | -10 | -0.5% | 2,800 |
| 2024/04/05 | 1,899 | 1,901 | 1,886 | 1,895 | -11 | -0.6% | 1,300 |
| 2024/04/04 | 1,904 | 1,911 | 1,887 | 1,906 | +13 | +0.7% | 1,200 |
| 2024/04/03 | 1,927 | 1,927 | 1,872 | 1,893 | -34 | -1.8% | 4,600 |
| 2024/04/02 | 1,917 | 1,927 | 1,901 | 1,927 | +13 | +0.7% | 2,300 |
| 2024/04/01 | 1,920 | 1,933 | 1,913 | 1,914 | +1 | +0.1% | 2,100 |
| 2024/03/29 | 1,898 | 1,914 | 1,898 | 1,913 | +15 | +0.8% | 3,800 |
| 2024/03/28 | 1,880 | 1,905 | 1,880 | 1,898 | +18 | +1% | 2,900 |
| 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 |
301～
350
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
