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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,842 | 1,857 | 1,827 | 1,832 | -10 | -0.5% | 19,100 |
| 2023/02/01 | 1,825 | 1,851 | 1,825 | 1,842 | +17 | +0.9% | 14,500 |
| 2023/01/31 | 1,831 | 1,846 | 1,817 | 1,825 | -18 | -1% | 18,700 |
| 2023/01/30 | 1,882 | 1,890 | 1,833 | 1,843 | -44 | -2.3% | 35,500 |
| 2023/01/27 | 1,879 | 1,889 | 1,855 | 1,887 | +21 | +1.1% | 24,000 |
| 2023/01/26 | 1,869 | 1,876 | 1,851 | 1,866 | ±0 | ±0% | 20,800 |
| 2023/01/25 | 1,869 | 1,881 | 1,856 | 1,866 | -15 | -0.8% | 34,100 |
| 2023/01/24 | 1,842 | 1,888 | 1,831 | 1,881 | +47 | +2.6% | 30,000 |
| 2023/01/23 | 1,826 | 1,834 | 1,803 | 1,834 | +32 | +1.8% | 14,000 |
| 2023/01/20 | 1,794 | 1,816 | 1,786 | 1,802 | +8 | +0.4% | 18,000 |
| 2023/01/19 | 1,791 | 1,808 | 1,786 | 1,794 | +4 | +0.2% | 13,800 |
| 2023/01/18 | 1,743 | 1,790 | 1,743 | 1,790 | +54 | +3.1% | 30,500 |
| 2023/01/17 | 1,729 | 1,745 | 1,728 | 1,736 | +18 | +1% | 11,900 |
| 2023/01/16 | 1,708 | 1,740 | 1,706 | 1,718 | -2 | -0.1% | 14,600 |
| 2023/01/13 | 1,700 | 1,731 | 1,698 | 1,720 | +7 | +0.4% | 19,200 |
| 2023/01/12 | 1,709 | 1,717 | 1,703 | 1,713 | +4 | +0.2% | 8,700 |
| 2023/01/11 | 1,693 | 1,710 | 1,693 | 1,709 | +14 | +0.8% | 9,600 |
| 2023/01/10 | 1,687 | 1,709 | 1,687 | 1,695 | +6 | +0.4% | 12,700 |
| 2023/01/06 | 1,670 | 1,699 | 1,662 | 1,689 | +14 | +0.8% | 18,400 |
| 2023/01/05 | 1,684 | 1,710 | 1,671 | 1,675 | -9 | -0.5% | 32,500 |
| 2023/01/04 | 1,725 | 1,725 | 1,684 | 1,684 | -59 | -3.4% | 22,000 |
| 2022/12/30 | 1,741 | 1,757 | 1,738 | 1,743 | +15 | +0.9% | 13,100 |
| 2022/12/29 | 1,713 | 1,738 | 1,701 | 1,728 | +5 | +0.3% | 20,200 |
| 2022/12/28 | 1,750 | 1,750 | 1,717 | 1,723 | -20 | -1.1% | 14,200 |
| 2022/12/27 | 1,729 | 1,743 | 1,725 | 1,743 | +25 | +1.5% | 8,700 |
| 2022/12/26 | 1,761 | 1,761 | 1,711 | 1,718 | -43 | -2.4% | 15,300 |
| 2022/12/23 | 1,764 | 1,764 | 1,744 | 1,761 | +16 | +0.9% | 49,900 |
| 2022/12/22 | 1,724 | 1,745 | 1,713 | 1,745 | +29 | +1.7% | 25,900 |
| 2022/12/21 | 1,721 | 1,733 | 1,695 | 1,716 | -6 | -0.3% | 33,200 |
| 2022/12/20 | 1,772 | 1,804 | 1,720 | 1,722 | -54 | -3% | 50,900 |
| 2022/12/19 | 1,769 | 1,790 | 1,765 | 1,776 | +1 | +0.1% | 14,300 |
| 2022/12/16 | 1,772 | 1,795 | 1,769 | 1,775 | -18 | -1% | 15,300 |
| 2022/12/15 | 1,783 | 1,798 | 1,775 | 1,793 | +10 | +0.6% | 13,000 |
| 2022/12/14 | 1,775 | 1,783 | 1,760 | 1,783 | +14 | +0.8% | 14,300 |
| 2022/12/13 | 1,762 | 1,772 | 1,753 | 1,769 | +23 | +1.3% | 18,900 |
| 2022/12/12 | 1,744 | 1,751 | 1,731 | 1,746 | +14 | +0.8% | 10,900 |
| 2022/12/09 | 1,718 | 1,733 | 1,718 | 1,732 | +26 | +1.5% | 10,200 |
| 2022/12/08 | 1,732 | 1,732 | 1,688 | 1,706 | -20 | -1.2% | 21,200 |
| 2022/12/07 | 1,730 | 1,758 | 1,726 | 1,726 | -21 | -1.2% | 17,700 |
| 2022/12/06 | 1,745 | 1,773 | 1,738 | 1,747 | -1 | -0.1% | 28,200 |
| 2022/12/05 | 1,738 | 1,766 | 1,732 | 1,748 | +24 | +1.4% | 28,000 |
| 2022/12/02 | 1,753 | 1,753 | 1,723 | 1,724 | -41 | -2.3% | 23,100 |
| 2022/12/01 | 1,735 | 1,765 | 1,735 | 1,765 | +30 | +1.7% | 21,300 |
| 2022/11/30 | 1,753 | 1,761 | 1,735 | 1,735 | -16 | -0.9% | 19,800 |
| 2022/11/29 | 1,761 | 1,765 | 1,747 | 1,751 | -31 | -1.7% | 23,300 |
| 2022/11/28 | 1,800 | 1,801 | 1,772 | 1,782 | -28 | -1.5% | 32,000 |
| 2022/11/25 | 1,819 | 1,819 | 1,797 | 1,810 | -3 | -0.2% | 49,300 |
| 2022/11/24 | 1,794 | 1,816 | 1,791 | 1,813 | +38 | +2.1% | 75,300 |
| 2022/11/22 | 1,761 | 1,784 | 1,761 | 1,775 | +14 | +0.8% | 27,000 |
| 2022/11/21 | 1,753 | 1,761 | 1,751 | 1,761 | +8 | +0.5% | 14,600 |
551～
600
件表示中 / 6032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 | 116,500円 | +10.9% | +6.0% | 3.43% | 12.01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 | 44,300円 | +7.5% | +3.1% | 2.37% | 11.65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 |
| Ｆｉｎａｔｅｘｔ | 95,800円 | +41.9% | +320.1% | 0.00% | 86.07倍 | 5.74倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| 日ビジシス | 99,200円 | +6.5% | +19.9% | 3.53% | 12.22倍 | 1.99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 |
| ＮＳＷ | 315,500円 | +3.4% | +1.9% | 2.69% | 11.26倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
