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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 2,010 | 2,032 | 1,942 | 1,949 | -25 | -1.3% | 44,300 |
| 2022/04/07 | 2,031 | 2,031 | 1,935 | 1,974 | -79 | -3.8% | 46,600 |
| 2022/04/06 | 2,029 | 2,061 | 2,015 | 2,053 | +14 | +0.7% | 40,400 |
| 2022/04/05 | 2,049 | 2,055 | 2,022 | 2,039 | +20 | +1% | 23,500 |
| 2022/04/04 | 1,995 | 2,030 | 1,988 | 2,019 | +34 | +1.7% | 29,400 |
| 2022/04/01 | 1,970 | 1,990 | 1,945 | 1,985 | +19 | +1% | 39,100 |
| 2022/03/31 | 1,962 | 1,988 | 1,962 | 1,966 | -12 | -0.6% | 37,000 |
| 2022/03/30 | 1,950 | 1,978 | 1,918 | 1,978 | +48 | +2.5% | 46,800 |
| 2022/03/29 | 1,886 | 1,930 | 1,882 | 1,930 | +52 | +2.8% | 32,700 |
| 2022/03/28 | 1,868 | 1,882 | 1,855 | 1,878 | +14 | +0.8% | 15,800 |
| 2022/03/25 | 1,916 | 1,916 | 1,859 | 1,864 | -36 | -1.9% | 21,000 |
| 2022/03/24 | 1,870 | 1,900 | 1,853 | 1,900 | +22 | +1.2% | 18,700 |
| 2022/03/23 | 1,839 | 1,885 | 1,838 | 1,878 | +40 | +2.2% | 20,600 |
| 2022/03/22 | 1,887 | 1,887 | 1,833 | 1,838 | -28 | -1.5% | 24,500 |
| 2022/03/18 | 1,857 | 1,874 | 1,831 | 1,866 | +14 | +0.8% | 17,700 |
| 2022/03/17 | 1,854 | 1,882 | 1,845 | 1,852 | +11 | +0.6% | 34,000 |
| 2022/03/16 | 1,882 | 1,882 | 1,827 | 1,841 | -23 | -1.2% | 24,200 |
| 2022/03/15 | 1,878 | 1,880 | 1,860 | 1,864 | -27 | -1.4% | 23,800 |
| 2022/03/14 | 1,851 | 1,902 | 1,850 | 1,891 | +49 | +2.7% | 35,200 |
| 2022/03/11 | 1,816 | 1,851 | 1,800 | 1,842 | -2 | -0.1% | 25,200 |
| 2022/03/10 | 1,820 | 1,846 | 1,813 | 1,844 | +67 | +3.8% | 27,300 |
| 2022/03/09 | 1,797 | 1,809 | 1,768 | 1,777 | ±0 | ±0% | 29,900 |
| 2022/03/08 | 1,739 | 1,816 | 1,739 | 1,777 | +1 | +0.1% | 36,700 |
| 2022/03/07 | 1,779 | 1,793 | 1,752 | 1,776 | -40 | -2.2% | 33,900 |
| 2022/03/04 | 1,830 | 1,830 | 1,789 | 1,816 | -22 | -1.2% | 31,600 |
| 2022/03/03 | 1,906 | 1,906 | 1,831 | 1,838 | -38 | -2% | 30,400 |
| 2022/03/02 | 1,945 | 1,953 | 1,876 | 1,876 | -81 | -4.1% | 36,700 |
| 2022/03/01 | 1,896 | 1,961 | 1,896 | 1,957 | +125 | +6.8% | 79,500 |
| 2022/02/28 | 1,860 | 1,860 | 1,822 | 1,832 | -39 | -2.1% | 20,200 |
| 2022/02/25 | 1,887 | 1,892 | 1,839 | 1,871 | +60 | +3.3% | 44,900 |
| 2022/02/24 | 1,754 | 1,817 | 1,751 | 1,811 | +57 | +3.2% | 27,200 |
| 2022/02/22 | 1,773 | 1,780 | 1,748 | 1,754 | -20 | -1.1% | 20,800 |
| 2022/02/21 | 1,745 | 1,780 | 1,731 | 1,774 | +12 | +0.7% | 20,400 |
| 2022/02/18 | 1,768 | 1,776 | 1,728 | 1,762 | +43 | +2.5% | 36,800 |
| 2022/02/17 | 1,718 | 1,728 | 1,711 | 1,719 | -5 | -0.3% | 19,600 |
| 2022/02/16 | 1,723 | 1,746 | 1,712 | 1,724 | +36 | +2.1% | 18,100 |
| 2022/02/15 | 1,736 | 1,736 | 1,673 | 1,688 | -30 | -1.7% | 37,100 |
| 2022/02/14 | 1,725 | 1,732 | 1,677 | 1,718 | -40 | -2.3% | 26,600 |
| 2022/02/10 | 1,778 | 1,778 | 1,732 | 1,758 | -3 | -0.2% | 29,100 |
| 2022/02/09 | 1,678 | 1,763 | 1,678 | 1,761 | +98 | +5.9% | 33,000 |
| 2022/02/08 | 1,717 | 1,738 | 1,658 | 1,663 | -32 | -1.9% | 43,900 |
| 2022/02/07 | 1,848 | 1,848 | 1,684 | 1,695 | -153 | -8.3% | 73,300 |
| 2022/02/04 | 1,849 | 1,855 | 1,808 | 1,848 | +9 | +0.5% | 26,800 |
| 2022/02/03 | 1,892 | 1,894 | 1,824 | 1,839 | -50 | -2.6% | 29,800 |
| 2022/02/02 | 1,805 | 1,890 | 1,800 | 1,889 | +97 | +5.4% | 45,900 |
| 2022/02/01 | 1,810 | 1,846 | 1,783 | 1,792 | +18 | +1% | 36,800 |
| 2022/01/31 | 1,730 | 1,793 | 1,730 | 1,774 | +44 | +2.5% | 18,200 |
| 2022/01/28 | 1,705 | 1,740 | 1,693 | 1,730 | +49 | +2.9% | 37,900 |
| 2022/01/27 | 1,741 | 1,746 | 1,679 | 1,681 | -59 | -3.4% | 37,700 |
| 2022/01/26 | 1,785 | 1,792 | 1,736 | 1,740 | -45 | -2.5% | 20,800 |
751～
800
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
