クレスコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,988 | 2,007 | 1,956 | 2,007 | +23 | +1.2% | 18,600 |
| 2024/04/25 | 1,996 | 2,002 | 1,975 | 1,984 | -27 | -1.3% | 18,300 |
| 2024/04/24 | 2,008 | 2,015 | 1,991 | 2,011 | +29 | +1.5% | 22,000 |
| 2024/04/23 | 1,992 | 1,992 | 1,971 | 1,982 | +16 | +0.8% | 9,300 |
| 2024/04/22 | 1,956 | 1,973 | 1,951 | 1,966 | +32 | +1.7% | 17,300 |
| 2024/04/19 | 1,937 | 1,960 | 1,911 | 1,934 | -36 | -1.8% | 42,400 |
| 2024/04/18 | 1,991 | 1,991 | 1,939 | 1,970 | -21 | -1.1% | 30,400 |
| 2024/04/17 | 2,110 | 2,110 | 1,986 | 1,991 | -110 | -5.2% | 26,200 |
| 2024/04/16 | 2,106 | 2,136 | 2,062 | 2,101 | -29 | -1.4% | 24,400 |
| 2024/04/15 | 2,135 | 2,153 | 2,123 | 2,130 | -40 | -1.8% | 15,900 |
| 2024/04/12 | 2,171 | 2,173 | 2,158 | 2,170 | +21 | +1% | 19,500 |
| 2024/04/11 | 2,149 | 2,151 | 2,135 | 2,149 | ±0 | ±0% | 13,600 |
| 2024/04/10 | 2,120 | 2,152 | 2,120 | 2,149 | +31 | +1.5% | 10,900 |
| 2024/04/09 | 2,102 | 2,124 | 2,102 | 2,118 | +21 | +1% | 13,400 |
| 2024/04/08 | 2,082 | 2,102 | 2,082 | 2,097 | +15 | +0.7% | 19,700 |
| 2024/04/05 | 2,067 | 2,095 | 2,063 | 2,082 | -17 | -0.8% | 20,700 |
| 2024/04/04 | 2,101 | 2,109 | 2,076 | 2,099 | +15 | +0.7% | 17,800 |
| 2024/04/03 | 2,093 | 2,102 | 2,078 | 2,084 | -10 | -0.5% | 17,500 |
| 2024/04/02 | 2,110 | 2,110 | 2,060 | 2,094 | -16 | -0.8% | 35,700 |
| 2024/04/01 | 2,125 | 2,136 | 2,105 | 2,110 | -15 | -0.7% | 20,900 |
| 2024/03/29 | 2,128 | 2,148 | 2,121 | 2,125 | -15 | -0.7% | 14,500 |
| 2024/03/28 | 2,141 | 2,168 | 2,120 | 2,140 | -46 | -2.1% | 32,600 |
| 2024/03/27 | 2,177 | 2,222 | 2,175 | 2,186 | +13 | +0.6% | 96,300 |
| 2024/03/26 | 2,157 | 2,174 | 2,142 | 2,173 | +16 | +0.7% | 26,500 |
| 2024/03/25 | 2,160 | 2,173 | 2,138 | 2,157 | -3 | -0.1% | 33,300 |
| 2024/03/22 | 2,175 | 2,177 | 2,138 | 2,160 | +1 | ±0% | 21,700 |
| 2024/03/21 | 2,160 | 2,171 | 2,150 | 2,159 | +9 | +0.4% | 19,500 |
| 2024/03/19 | 2,099 | 2,150 | 2,099 | 2,150 | +54 | +2.6% | 54,600 |
| 2024/03/18 | 2,119 | 2,119 | 2,090 | 2,096 | -4 | -0.2% | 19,500 |
| 2024/03/15 | 2,068 | 2,101 | 2,064 | 2,100 | +38 | +1.8% | 42,000 |
| 2024/03/14 | 2,048 | 2,080 | 2,017 | 2,062 | +14 | +0.7% | 48,300 |
| 2024/03/13 | 2,118 | 2,118 | 2,048 | 2,048 | -60 | -2.8% | 22,900 |
| 2024/03/12 | 2,095 | 2,108 | 2,057 | 2,108 | +20 | +1% | 40,100 |
| 2024/03/11 | 2,080 | 2,091 | 2,059 | 2,088 | +6 | +0.3% | 47,400 |
| 2024/03/08 | 2,056 | 2,101 | 2,056 | 2,082 | +13 | +0.6% | 49,600 |
| 2024/03/07 | 2,100 | 2,100 | 2,059 | 2,069 | -13 | -0.6% | 26,900 |
| 2024/03/06 | 2,036 | 2,093 | 2,016 | 2,082 | +46 | +2.3% | 48,800 |
| 2024/03/05 | 2,028 | 2,055 | 2,006 | 2,036 | +15 | +0.7% | 21,600 |
| 2024/03/04 | 2,013 | 2,025 | 1,990 | 2,021 | +8 | +0.4% | 20,200 |
| 2024/03/01 | 2,050 | 2,050 | 1,995 | 2,013 | -31 | -1.5% | 18,900 |
| 2024/02/29 | 2,028 | 2,059 | 2,028 | 2,044 | +3 | +0.1% | 33,800 |
| 2024/02/28 | 2,027 | 2,066 | 2,025 | 2,041 | -9 | -0.4% | 26,300 |
| 2024/02/27 | 2,050 | 2,064 | 2,035 | 2,050 | +30 | +1.5% | 31,800 |
| 2024/02/26 | 2,022 | 2,042 | 2,004 | 2,020 | +27 | +1.4% | 21,300 |
| 2024/02/22 | 1,985 | 2,031 | 1,982 | 1,993 | +26 | +1.3% | 58,600 |
| 2024/02/21 | 1,921 | 1,967 | 1,915 | 1,967 | +40 | +2.1% | 35,300 |
| 2024/02/20 | 1,905 | 1,930 | 1,893 | 1,927 | +29 | +1.5% | 30,600 |
| 2024/02/19 | 1,875 | 1,898 | 1,869 | 1,898 | +34 | +1.8% | 14,100 |
| 2024/02/16 | 1,854 | 1,871 | 1,831 | 1,864 | +32 | +1.7% | 27,400 |
| 2024/02/15 | 1,848 | 1,850 | 1,820 | 1,832 | +7 | +0.4% | 27,500 |
1～
50
件表示中 / 5785件
類似銘柄と比較する
現在ご覧いただいている「クレスコ」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 |
|---|---|---|---|---|---|---|---|---|
| クレスコ | 200,700円 | +8.5% | +4.6% | 2.59% | 11.54倍 | 1.63倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| ＮＳＷ | 298,700円 | +5.0% | +3.8% | 2.01% | 11.27倍 | 1.42倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| アルファシステム | 314,500円 | +1.3% | +1.9% | 3.18% | 15.02倍 | 1.09倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| ＣＡＲＴＡ ＨＤ | 172,400円 | -0.5% | -22.1% | 3.13% | 54.52倍 | 1.85倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| スマレジ | 221,400円 | +38.7% | +79.5% | 0.00% | 40.45倍 | 8.01倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
市場注目の銘柄
チャート関連のコラム
