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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/02/14 | 1,882 | 1,882 | 1,821 | 1,825 | -61 | -3.2% | 41,500 |
| 2024/02/13 | 1,881 | 1,900 | 1,873 | 1,886 | +6 | +0.3% | 26,900 |
| 2024/02/09 | 1,938 | 1,938 | 1,880 | 1,880 | -68 | -3.5% | 35,800 |
| 2024/02/08 | 1,967 | 1,986 | 1,929 | 1,948 | -19 | -1% | 32,900 |
| 2024/02/07 | 1,956 | 1,983 | 1,936 | 1,967 | +2 | +0.1% | 33,500 |
| 2024/02/06 | 1,964 | 2,024 | 1,958 | 1,965 | +40 | +2.1% | 75,700 |
| 2024/02/05 | 1,938 | 1,940 | 1,908 | 1,925 | -2 | -0.1% | 23,600 |
| 2024/02/02 | 1,900 | 1,937 | 1,886 | 1,927 | +39 | +2.1% | 15,300 |
| 2024/02/01 | 1,910 | 1,918 | 1,886 | 1,888 | -37 | -1.9% | 16,700 |
| 2024/01/31 | 1,900 | 1,928 | 1,892 | 1,925 | +12 | +0.6% | 13,000 |
| 2024/01/30 | 1,934 | 1,934 | 1,902 | 1,913 | -3 | -0.2% | 10,600 |
| 2024/01/29 | 1,904 | 1,927 | 1,902 | 1,916 | +13 | +0.7% | 13,300 |
| 2024/01/26 | 1,902 | 1,925 | 1,896 | 1,903 | -11 | -0.6% | 18,700 |
| 2024/01/25 | 1,947 | 1,947 | 1,911 | 1,914 | -18 | -0.9% | 26,500 |
| 2024/01/24 | 1,956 | 1,956 | 1,928 | 1,932 | -6 | -0.3% | 10,600 |
| 2024/01/23 | 1,971 | 1,977 | 1,928 | 1,938 | -33 | -1.7% | 10,600 |
| 2024/01/22 | 1,943 | 1,976 | 1,943 | 1,971 | +28 | +1.4% | 6,300 |
| 2024/01/19 | 1,943 | 1,956 | 1,937 | 1,943 | +19 | +1% | 13,600 |
| 2024/01/18 | 1,950 | 1,954 | 1,922 | 1,924 | -11 | -0.6% | 13,200 |
| 2024/01/17 | 1,986 | 1,986 | 1,926 | 1,935 | -29 | -1.5% | 21,200 |
| 2024/01/16 | 2,018 | 2,018 | 1,961 | 1,964 | -46 | -2.3% | 16,400 |
| 2024/01/15 | 1,985 | 2,018 | 1,985 | 2,010 | +26 | +1.3% | 21,400 |
| 2024/01/12 | 2,005 | 2,011 | 1,970 | 1,984 | ±0 | ±0% | 21,200 |
| 2024/01/11 | 1,996 | 2,006 | 1,963 | 1,984 | +7 | +0.4% | 24,000 |
| 2024/01/10 | 1,957 | 1,988 | 1,957 | 1,977 | +20 | +1% | 21,400 |
| 2024/01/09 | 1,960 | 1,977 | 1,948 | 1,957 | +10 | +0.5% | 19,600 |
| 2024/01/05 | 1,959 | 1,973 | 1,941 | 1,947 | -12 | -0.6% | 22,200 |
| 2024/01/04 | 1,903 | 1,959 | 1,903 | 1,959 | +40 | +2.1% | 23,100 |
| 2023/12/29 | 1,907 | 1,919 | 1,903 | 1,919 | +12 | +0.6% | 20,300 |
| 2023/12/28 | 1,897 | 1,907 | 1,878 | 1,907 | +16 | +0.8% | 13,500 |
| 2023/12/27 | 1,876 | 1,892 | 1,863 | 1,891 | +27 | +1.4% | 19,800 |
| 2023/12/26 | 1,898 | 1,908 | 1,853 | 1,864 | -27 | -1.4% | 28,600 |
| 2023/12/25 | 1,922 | 1,929 | 1,882 | 1,891 | +16 | +0.9% | 49,200 |
| 2023/12/22 | 1,857 | 1,875 | 1,854 | 1,875 | +39 | +2.1% | 21,700 |
| 2023/12/21 | 1,833 | 1,848 | 1,827 | 1,836 | +4 | +0.2% | 23,300 |
| 2023/12/20 | 1,842 | 1,857 | 1,818 | 1,832 | +6 | +0.3% | 21,200 |
| 2023/12/19 | 1,811 | 1,834 | 1,811 | 1,826 | +24 | +1.3% | 20,900 |
| 2023/12/18 | 1,811 | 1,811 | 1,775 | 1,802 | -27 | -1.5% | 19,800 |
| 2023/12/15 | 1,883 | 1,883 | 1,815 | 1,829 | -48 | -2.6% | 41,300 |
| 2023/12/14 | 1,896 | 1,921 | 1,862 | 1,877 | ±0 | ±0% | 28,100 |
51～
100
件表示中 / 5795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 | 220,100円 | +10.9% | +6.0% | 3.45% | 11.34倍 | 1.64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 |
| アバントＧ | 131,300円 | +12.0% | +17.9% | 1.45% | 19.43倍 | 3.86倍 |
|
連結会計システム「ディーバ」で首位級。経営情報管理ソフト「アバント」強化中。ＤＸ推進支援も |
| ＪＴＯＷＥＲ | 187,100円 | +36.3% | - | 0.00% | - | 1.56倍 |
|
携帯キャリア各社の屋内通信設備を共用化する事業が主力。屋外共用電波タワーも育成中 |
| オプティム | 80,200円 | +10.0% | +10.5% | 0.00% | 39.94倍 | 6.82倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| 福井コンピ | 226,800円 | +0.1% | -4.3% | 3.09% | 13.13倍 | 1.92倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
市場注目の銘柄
チャート関連のコラム
