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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,200 | 1,200 | 1,175 | 1,180 | -20 | -1.7% | 35,400 |
| 2025/04/30 | 1,209 | 1,213 | 1,188 | 1,200 | -8 | -0.7% | 28,200 |
| 2025/04/28 | 1,189 | 1,213 | 1,189 | 1,208 | +11 | +0.9% | 37,900 |
| 2025/04/25 | 1,189 | 1,206 | 1,188 | 1,197 | +22 | +1.9% | 59,900 |
| 2025/04/24 | 1,205 | 1,206 | 1,168 | 1,175 | -15 | -1.3% | 43,500 |
| 2025/04/23 | 1,190 | 1,196 | 1,177 | 1,190 | +12 | +1% | 50,200 |
| 2025/04/22 | 1,190 | 1,190 | 1,161 | 1,178 | +5 | +0.4% | 33,900 |
| 2025/04/21 | 1,164 | 1,180 | 1,164 | 1,173 | +6 | +0.5% | 42,200 |
| 2025/04/18 | 1,166 | 1,170 | 1,160 | 1,167 | +20 | +1.7% | 28,700 |
| 2025/04/17 | 1,165 | 1,165 | 1,140 | 1,147 | +3 | +0.3% | 27,200 |
| 2025/04/16 | 1,150 | 1,155 | 1,140 | 1,144 | -6 | -0.5% | 31,400 |
| 2025/04/15 | 1,141 | 1,160 | 1,141 | 1,150 | +17 | +1.5% | 50,100 |
| 2025/04/14 | 1,147 | 1,147 | 1,123 | 1,133 | +7 | +0.6% | 39,800 |
| 2025/04/11 | 1,093 | 1,134 | 1,079 | 1,126 | -17 | -1.5% | 62,000 |
| 2025/04/10 | 1,165 | 1,183 | 1,136 | 1,143 | +68 | +6.3% | 69,700 |
| 2025/04/09 | 1,070 | 1,087 | 1,030 | 1,075 | -25 | -2.3% | 135,400 |
| 2025/04/08 | 1,055 | 1,108 | 1,055 | 1,100 | +88 | +8.7% | 82,300 |
| 2025/04/07 | 1,066 | 1,066 | 1,005 | 1,012 | -105 | -9.4% | 130,200 |
| 2025/04/04 | 1,127 | 1,138 | 1,105 | 1,117 | -29 | -2.5% | 141,900 |
| 2025/04/03 | 1,132 | 1,171 | 1,132 | 1,146 | -39 | -3.3% | 64,200 |
| 2025/04/02 | 1,190 | 1,190 | 1,169 | 1,185 | -15 | -1.3% | 56,800 |
| 2025/04/01 | 1,188 | 1,219 | 1,182 | 1,200 | +13 | +1.1% | 76,100 |
| 2025/03/31 | 1,170 | 1,202 | 1,158 | 1,187 | -6 | -0.5% | 103,900 |
| 2025/03/28 | 1,214 | 1,219 | 1,183 | 1,193 | -31 | -2.5% | 163,700 |
| 2025/03/27 | 1,213 | 1,224 | 1,201 | 1,224 | +7 | +0.6% | 112,900 |
| 2025/03/26 | 1,190 | 1,222 | 1,181 | 1,217 | +27 | +2.3% | 130,800 |
| 2025/03/25 | 1,189 | 1,193 | 1,175 | 1,190 | +17 | +1.4% | 54,800 |
| 2025/03/24 | 1,171 | 1,184 | 1,168 | 1,173 | ±0 | ±0% | 81,900 |
| 2025/03/21 | 1,172 | 1,180 | 1,158 | 1,173 | -4 | -0.3% | 53,400 |
| 2025/03/19 | 1,160 | 1,189 | 1,159 | 1,177 | +36 | +3.2% | 83,100 |
| 2025/03/18 | 1,135 | 1,144 | 1,135 | 1,141 | +7 | +0.6% | 57,400 |
| 2025/03/17 | 1,131 | 1,142 | 1,131 | 1,134 | +3 | +0.3% | 38,300 |
| 2025/03/14 | 1,142 | 1,151 | 1,131 | 1,131 | -22 | -1.9% | 68,300 |
| 2025/03/13 | 1,152 | 1,154 | 1,142 | 1,153 | -10 | -0.9% | 36,900 |
| 2025/03/12 | 1,152 | 1,168 | 1,140 | 1,163 | +13 | +1.1% | 55,500 |
| 2025/03/11 | 1,170 | 1,170 | 1,141 | 1,150 | -31 | -2.6% | 54,200 |
| 2025/03/10 | 1,188 | 1,206 | 1,181 | 1,181 | -7 | -0.6% | 40,100 |
| 2025/03/07 | 1,164 | 1,202 | 1,150 | 1,188 | +11 | +0.9% | 66,600 |
| 2025/03/06 | 1,178 | 1,181 | 1,167 | 1,177 | -1 | -0.1% | 44,400 |
| 2025/03/05 | 1,190 | 1,191 | 1,160 | 1,178 | -13 | -1.1% | 81,800 |
| 2025/03/04 | 1,180 | 1,202 | 1,179 | 1,191 | -4 | -0.3% | 59,000 |
| 2025/03/03 | 1,182 | 1,200 | 1,178 | 1,195 | +25 | +2.1% | 53,500 |
| 2025/02/28 | 1,178 | 1,182 | 1,165 | 1,170 | -8 | -0.7% | 70,600 |
| 2025/02/27 | 1,152 | 1,185 | 1,152 | 1,178 | +28 | +2.4% | 93,900 |
| 2025/02/26 | 1,134 | 1,159 | 1,130 | 1,150 | +16 | +1.4% | 77,700 |
| 2025/02/25 | 1,116 | 1,137 | 1,107 | 1,134 | +11 | +1% | 80,900 |
| 2025/02/21 | 1,116 | 1,123 | 1,102 | 1,123 | +5 | +0.4% | 77,800 |
| 2025/02/20 | 1,134 | 1,142 | 1,112 | 1,118 | -22 | -1.9% | 55,600 |
| 2025/02/19 | 1,133 | 1,152 | 1,130 | 1,140 | +8 | +0.7% | 56,100 |
| 2025/02/18 | 1,112 | 1,133 | 1,112 | 1,132 | +16 | +1.4% | 41,400 |
1～
50
件表示中 / 6031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 | 116,900円 | +10.9% | +6.0% | 3.42% | 12.06倍 | 1.66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 |
| じげん | 44,400円 | +7.5% | +3.1% | 2.36% | 11.67倍 | 2.46倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| アカツキ | 336,000円 | +0.1% | +41.1% | 2.38% | 32.30倍 | 1.18倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ＪＦＥ－ＳＩ | 158,500円 | -8.4% | -16.5% | 4.29% | 11.69倍 | 1.50倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| 日ビジシス | 100,700円 | +6.5% | +19.9% | 3.48% | 12.41倍 | 2.02倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
市場注目の銘柄
チャート関連のコラム
