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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,779 | 1,779 | 1,748 | 1,749 | -44 | -2.5% | 40,900 |
| 2022/09/02 | 1,810 | 1,813 | 1,792 | 1,793 | -12 | -0.7% | 48,200 |
| 2022/09/01 | 1,831 | 1,831 | 1,805 | 1,805 | -39 | -2.1% | 52,300 |
| 2022/08/31 | 1,829 | 1,844 | 1,818 | 1,844 | +9 | +0.5% | 28,800 |
| 2022/08/30 | 1,823 | 1,835 | 1,817 | 1,835 | +22 | +1.2% | 37,900 |
| 2022/08/29 | 1,819 | 1,833 | 1,800 | 1,813 | -38 | -2.1% | 54,300 |
| 2022/08/26 | 1,875 | 1,876 | 1,851 | 1,851 | -16 | -0.9% | 23,800 |
| 2022/08/25 | 1,869 | 1,873 | 1,854 | 1,867 | +12 | +0.6% | 44,300 |
| 2022/08/24 | 1,875 | 1,880 | 1,853 | 1,855 | -10 | -0.5% | 45,900 |
| 2022/08/23 | 1,848 | 1,865 | 1,832 | 1,865 | +17 | +0.9% | 40,200 |
| 2022/08/22 | 1,873 | 1,873 | 1,829 | 1,848 | -33 | -1.8% | 83,500 |
| 2022/08/19 | 1,867 | 1,906 | 1,867 | 1,881 | +18 | +1% | 109,900 |
| 2022/08/18 | 1,858 | 1,864 | 1,847 | 1,863 | +5 | +0.3% | 90,800 |
| 2022/08/17 | 1,860 | 1,863 | 1,845 | 1,858 | +2 | +0.1% | 71,500 |
| 2022/08/16 | 1,858 | 1,862 | 1,836 | 1,856 | +10 | +0.5% | 78,000 |
| 2022/08/15 | 1,850 | 1,855 | 1,838 | 1,846 | -3 | -0.2% | 60,600 |
| 2022/08/12 | 1,851 | 1,879 | 1,845 | 1,849 | ±0 | ±0% | 77,000 |
| 2022/08/10 | 1,878 | 1,886 | 1,843 | 1,849 | -15 | -0.8% | 37,700 |
| 2022/08/09 | 1,903 | 1,904 | 1,860 | 1,864 | -40 | -2.1% | 46,100 |
| 2022/08/08 | 1,957 | 1,983 | 1,901 | 1,904 | -193 | -9.2% | 80,800 |
| 2022/08/05 | 2,074 | 2,107 | 2,070 | 2,097 | +22 | +1.1% | 15,900 |
| 2022/08/04 | 2,076 | 2,076 | 2,046 | 2,075 | +11 | +0.5% | 16,200 |
| 2022/08/03 | 2,068 | 2,088 | 2,057 | 2,064 | -2 | -0.1% | 12,300 |
| 2022/08/02 | 2,110 | 2,117 | 2,061 | 2,066 | -69 | -3.2% | 18,500 |
| 2022/08/01 | 2,078 | 2,135 | 2,072 | 2,135 | +44 | +2.1% | 18,900 |
| 2022/07/29 | 2,159 | 2,159 | 2,090 | 2,091 | -72 | -3.3% | 22,800 |
| 2022/07/28 | 2,141 | 2,173 | 2,118 | 2,163 | +46 | +2.2% | 24,500 |
| 2022/07/27 | 2,161 | 2,161 | 2,117 | 2,117 | -50 | -2.3% | 12,700 |
| 2022/07/26 | 2,147 | 2,174 | 2,128 | 2,167 | +27 | +1.3% | 18,100 |
| 2022/07/25 | 2,196 | 2,199 | 2,119 | 2,140 | +6 | +0.3% | 47,300 |
| 2022/07/22 | 2,100 | 2,144 | 2,095 | 2,134 | +30 | +1.4% | 32,200 |
| 2022/07/21 | 2,060 | 2,104 | 2,060 | 2,104 | +44 | +2.1% | 22,400 |
| 2022/07/20 | 1,998 | 2,060 | 1,998 | 2,060 | +77 | +3.9% | 38,100 |
| 2022/07/19 | 1,969 | 1,987 | 1,949 | 1,983 | +22 | +1.1% | 12,200 |
| 2022/07/15 | 1,955 | 1,972 | 1,947 | 1,961 | +21 | +1.1% | 21,300 |
| 2022/07/14 | 1,899 | 1,941 | 1,895 | 1,940 | +24 | +1.3% | 14,100 |
| 2022/07/13 | 1,919 | 1,919 | 1,895 | 1,916 | -3 | -0.2% | 28,000 |
| 2022/07/12 | 1,934 | 1,934 | 1,904 | 1,919 | -25 | -1.3% | 23,600 |
| 2022/07/11 | 1,960 | 1,973 | 1,934 | 1,944 | +1 | +0.1% | 44,900 |
| 2022/07/08 | 1,953 | 1,981 | 1,939 | 1,943 | -9 | -0.5% | 44,600 |
| 2022/07/07 | 1,949 | 1,965 | 1,929 | 1,952 | +12 | +0.6% | 21,200 |
| 2022/07/06 | 1,940 | 1,955 | 1,930 | 1,940 | -2 | -0.1% | 34,700 |
| 2022/07/05 | 1,932 | 1,954 | 1,927 | 1,942 | +20 | +1% | 23,400 |
| 2022/07/04 | 1,897 | 1,927 | 1,894 | 1,922 | +58 | +3.1% | 20,200 |
| 2022/07/01 | 1,898 | 1,905 | 1,838 | 1,864 | -16 | -0.9% | 27,100 |
| 2022/06/30 | 1,926 | 1,926 | 1,875 | 1,880 | -60 | -3.1% | 34,600 |
| 2022/06/29 | 1,864 | 1,940 | 1,837 | 1,940 | +76 | +4.1% | 106,600 |
| 2022/06/28 | 1,845 | 1,870 | 1,841 | 1,864 | +4 | +0.2% | 27,200 |
| 2022/06/27 | 1,880 | 1,880 | 1,844 | 1,860 | -9 | -0.5% | 27,700 |
| 2022/06/24 | 1,810 | 1,869 | 1,802 | 1,869 | +59 | +3.3% | 40,900 |
651～
700
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
