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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,112 | 1,133 | 1,112 | 1,132 | +16 | +1.4% | 41,400 |
| 2025/02/17 | 1,127 | 1,132 | 1,112 | 1,116 | -5 | -0.4% | 63,800 |
| 2025/02/14 | 1,151 | 1,151 | 1,121 | 1,121 | -37 | -3.2% | 84,300 |
| 2025/02/13 | 1,160 | 1,169 | 1,150 | 1,158 | +15 | +1.3% | 36,000 |
| 2025/02/12 | 1,145 | 1,151 | 1,128 | 1,143 | -2 | -0.2% | 73,300 |
| 2025/02/10 | 1,178 | 1,191 | 1,130 | 1,145 | -39 | -3.3% | 81,700 |
| 2025/02/07 | 1,208 | 1,222 | 1,182 | 1,184 | +14 | +1.2% | 121,400 |
| 2025/02/06 | 1,159 | 1,172 | 1,155 | 1,170 | +11 | +0.9% | 61,200 |
| 2025/02/05 | 1,140 | 1,165 | 1,140 | 1,159 | +26 | +2.3% | 60,700 |
| 2025/02/04 | 1,140 | 1,151 | 1,133 | 1,133 | +5 | +0.4% | 34,500 |
| 2025/02/03 | 1,148 | 1,152 | 1,126 | 1,128 | -20 | -1.7% | 58,000 |
| 2025/01/31 | 1,140 | 1,155 | 1,125 | 1,148 | +3 | +0.3% | 39,300 |
| 2025/01/30 | 1,149 | 1,155 | 1,132 | 1,145 | -4 | -0.3% | 37,400 |
| 2025/01/29 | 1,167 | 1,167 | 1,149 | 1,149 | -21 | -1.8% | 27,300 |
| 2025/01/28 | 1,146 | 1,170 | 1,145 | 1,170 | +27 | +2.4% | 40,800 |
| 2025/01/27 | 1,146 | 1,157 | 1,135 | 1,143 | +3 | +0.3% | 42,200 |
| 2025/01/24 | 1,116 | 1,142 | 1,112 | 1,140 | +26 | +2.3% | 69,800 |
| 2025/01/23 | 1,156 | 1,158 | 1,103 | 1,114 | -36 | -3.1% | 113,700 |
| 2025/01/22 | 1,150 | 1,158 | 1,142 | 1,150 | ±0 | ±0% | 38,800 |
| 2025/01/21 | 1,140 | 1,158 | 1,130 | 1,150 | +28 | +2.5% | 50,500 |
| 2025/01/20 | 1,106 | 1,127 | 1,105 | 1,122 | +16 | +1.4% | 33,300 |
| 2025/01/17 | 1,103 | 1,114 | 1,083 | 1,106 | -5 | -0.5% | 49,200 |
| 2025/01/16 | 1,122 | 1,128 | 1,110 | 1,111 | -11 | -1% | 36,500 |
| 2025/01/15 | 1,125 | 1,141 | 1,120 | 1,122 | -8 | -0.7% | 37,600 |
| 2025/01/14 | 1,140 | 1,148 | 1,122 | 1,130 | -20 | -1.7% | 37,900 |
| 2025/01/10 | 1,154 | 1,158 | 1,142 | 1,150 | -11 | -0.9% | 40,400 |
| 2025/01/09 | 1,158 | 1,170 | 1,157 | 1,161 | +3 | +0.3% | 39,600 |
| 2025/01/08 | 1,191 | 1,191 | 1,158 | 1,158 | -33 | -2.8% | 48,100 |
| 2025/01/07 | 1,200 | 1,200 | 1,176 | 1,191 | +19 | +1.6% | 34,800 |
| 2025/01/06 | 1,229 | 1,229 | 1,172 | 1,172 | -57 | -4.6% | 70,800 |
| 2024/12/30 | 1,238 | 1,248 | 1,227 | 1,229 | -9 | -0.7% | 15,100 |
| 2024/12/27 | 1,244 | 1,245 | 1,227 | 1,238 | +5 | +0.4% | 32,400 |
| 2024/12/26 | 1,239 | 1,239 | 1,227 | 1,233 | -6 | -0.5% | 35,300 |
| 2024/12/25 | 1,247 | 1,247 | 1,223 | 1,239 | +35 | +2.9% | 114,200 |
| 2024/12/24 | 1,211 | 1,213 | 1,197 | 1,204 | -9 | -0.7% | 26,800 |
| 2024/12/23 | 1,196 | 1,222 | 1,194 | 1,213 | +26 | +2.2% | 46,300 |
| 2024/12/20 | 1,188 | 1,200 | 1,180 | 1,187 | -1 | -0.1% | 39,300 |
| 2024/12/19 | 1,166 | 1,188 | 1,166 | 1,188 | -1 | -0.1% | 29,800 |
| 2024/12/18 | 1,203 | 1,204 | 1,184 | 1,189 | -14 | -1.2% | 29,200 |
| 2024/12/17 | 1,198 | 1,208 | 1,197 | 1,203 | +5 | +0.4% | 24,500 |
| 2024/12/16 | 1,186 | 1,199 | 1,184 | 1,198 | +10 | +0.8% | 30,400 |
| 2024/12/13 | 1,166 | 1,194 | 1,166 | 1,188 | +8 | +0.7% | 50,100 |
| 2024/12/12 | 1,201 | 1,209 | 1,180 | 1,180 | -22 | -1.8% | 52,000 |
| 2024/12/11 | 1,213 | 1,213 | 1,197 | 1,202 | -13 | -1.1% | 29,700 |
| 2024/12/10 | 1,240 | 1,240 | 1,215 | 1,215 | -15 | -1.2% | 35,300 |
| 2024/12/09 | 1,215 | 1,234 | 1,205 | 1,230 | +26 | +2.2% | 31,300 |
| 2024/12/06 | 1,206 | 1,209 | 1,196 | 1,204 | -6 | -0.5% | 24,900 |
| 2024/12/05 | 1,205 | 1,220 | 1,205 | 1,210 | +15 | +1.3% | 48,000 |
| 2024/12/04 | 1,235 | 1,235 | 1,180 | 1,195 | -47 | -3.8% | 71,400 |
| 2024/12/03 | 1,241 | 1,246 | 1,229 | 1,242 | +2 | +0.2% | 46,000 |
51～
100
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
