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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,745 | 1,770 | 1,736 | 1,753 | +8 | +0.5% | 26,600 |
| 2022/11/17 | 1,724 | 1,762 | 1,724 | 1,745 | +13 | +0.8% | 51,000 |
| 2022/11/16 | 1,706 | 1,740 | 1,698 | 1,732 | +26 | +1.5% | 28,900 |
| 2022/11/15 | 1,699 | 1,727 | 1,698 | 1,706 | +1 | +0.1% | 34,800 |
| 2022/11/14 | 1,741 | 1,741 | 1,705 | 1,705 | -27 | -1.6% | 22,800 |
| 2022/11/11 | 1,732 | 1,740 | 1,718 | 1,732 | +23 | +1.3% | 38,300 |
| 2022/11/10 | 1,702 | 1,712 | 1,688 | 1,709 | -11 | -0.6% | 20,600 |
| 2022/11/09 | 1,721 | 1,726 | 1,705 | 1,720 | +18 | +1.1% | 22,000 |
| 2022/11/08 | 1,663 | 1,722 | 1,663 | 1,702 | +52 | +3.2% | 37,100 |
| 2022/11/07 | 1,645 | 1,661 | 1,645 | 1,650 | +8 | +0.5% | 21,700 |
| 2022/11/04 | 1,690 | 1,690 | 1,638 | 1,642 | -62 | -3.6% | 47,800 |
| 2022/11/02 | 1,736 | 1,759 | 1,702 | 1,704 | -41 | -2.3% | 100,800 |
| 2022/11/01 | 1,733 | 1,759 | 1,724 | 1,745 | +12 | +0.7% | 26,300 |
| 2022/10/31 | 1,746 | 1,752 | 1,733 | 1,733 | -13 | -0.7% | 22,400 |
| 2022/10/28 | 1,719 | 1,762 | 1,719 | 1,746 | -10 | -0.6% | 83,800 |
| 2022/10/27 | 1,761 | 1,775 | 1,755 | 1,756 | -18 | -1% | 20,600 |
| 2022/10/26 | 1,748 | 1,778 | 1,747 | 1,774 | +40 | +2.3% | 19,700 |
| 2022/10/25 | 1,736 | 1,745 | 1,717 | 1,734 | +20 | +1.2% | 28,900 |
| 2022/10/24 | 1,721 | 1,731 | 1,706 | 1,714 | +6 | +0.4% | 25,300 |
| 2022/10/21 | 1,714 | 1,720 | 1,708 | 1,708 | -14 | -0.8% | 10,100 |
| 2022/10/20 | 1,692 | 1,728 | 1,686 | 1,722 | +15 | +0.9% | 21,100 |
| 2022/10/19 | 1,701 | 1,717 | 1,698 | 1,707 | +1 | +0.1% | 19,100 |
| 2022/10/18 | 1,689 | 1,717 | 1,689 | 1,706 | +21 | +1.2% | 19,100 |
| 2022/10/17 | 1,675 | 1,696 | 1,674 | 1,685 | -17 | -1% | 18,600 |
| 2022/10/14 | 1,670 | 1,730 | 1,670 | 1,702 | +62 | +3.8% | 45,400 |
| 2022/10/13 | 1,649 | 1,649 | 1,620 | 1,640 | -25 | -1.5% | 33,800 |
| 2022/10/12 | 1,661 | 1,675 | 1,653 | 1,665 | -12 | -0.7% | 28,100 |
| 2022/10/11 | 1,700 | 1,713 | 1,677 | 1,677 | -49 | -2.8% | 31,400 |
| 2022/10/07 | 1,710 | 1,744 | 1,710 | 1,726 | ±0 | ±0% | 18,100 |
| 2022/10/06 | 1,706 | 1,738 | 1,706 | 1,726 | +32 | +1.9% | 21,900 |
| 2022/10/05 | 1,719 | 1,730 | 1,694 | 1,694 | -5 | -0.3% | 19,900 |
| 2022/10/04 | 1,645 | 1,704 | 1,645 | 1,699 | +54 | +3.3% | 28,000 |
| 2022/10/03 | 1,625 | 1,650 | 1,608 | 1,645 | +5 | +0.3% | 18,100 |
| 2022/09/30 | 1,654 | 1,669 | 1,636 | 1,640 | -16 | -1% | 25,200 |
| 2022/09/29 | 1,634 | 1,668 | 1,628 | 1,656 | +31 | +1.9% | 37,700 |
| 2022/09/28 | 1,621 | 1,636 | 1,590 | 1,625 | +1 | +0.1% | 53,600 |
| 2022/09/27 | 1,644 | 1,661 | 1,623 | 1,624 | -18 | -1.1% | 37,400 |
| 2022/09/26 | 1,690 | 1,701 | 1,642 | 1,642 | -74 | -4.3% | 50,100 |
| 2022/09/22 | 1,747 | 1,752 | 1,714 | 1,716 | -37 | -2.1% | 48,700 |
| 2022/09/21 | 1,764 | 1,764 | 1,744 | 1,753 | -11 | -0.6% | 25,200 |
| 2022/09/20 | 1,727 | 1,779 | 1,727 | 1,764 | +37 | +2.1% | 29,800 |
| 2022/09/16 | 1,735 | 1,742 | 1,727 | 1,727 | -20 | -1.1% | 25,100 |
| 2022/09/15 | 1,759 | 1,759 | 1,737 | 1,747 | -7 | -0.4% | 20,000 |
| 2022/09/14 | 1,738 | 1,775 | 1,733 | 1,754 | -24 | -1.3% | 36,200 |
| 2022/09/13 | 1,798 | 1,804 | 1,778 | 1,778 | -15 | -0.8% | 31,100 |
| 2022/09/12 | 1,803 | 1,808 | 1,783 | 1,793 | ±0 | ±0% | 31,100 |
| 2022/09/09 | 1,767 | 1,801 | 1,767 | 1,793 | +28 | +1.6% | 47,800 |
| 2022/09/08 | 1,750 | 1,771 | 1,750 | 1,765 | +30 | +1.7% | 31,700 |
| 2022/09/07 | 1,755 | 1,755 | 1,724 | 1,735 | -14 | -0.8% | 31,200 |
| 2022/09/06 | 1,750 | 1,765 | 1,733 | 1,749 | ±0 | ±0% | 46,100 |
601～
650
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
