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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,164 | 1,202 | 1,150 | 1,188 | +11 | +0.9% | 66,600 |
| 2025/03/06 | 1,178 | 1,181 | 1,167 | 1,177 | -1 | -0.1% | 44,400 |
| 2025/03/05 | 1,190 | 1,191 | 1,160 | 1,178 | -13 | -1.1% | 81,800 |
| 2025/03/04 | 1,180 | 1,202 | 1,179 | 1,191 | -4 | -0.3% | 59,000 |
| 2025/03/03 | 1,182 | 1,200 | 1,178 | 1,195 | +25 | +2.1% | 53,500 |
| 2025/02/28 | 1,178 | 1,182 | 1,165 | 1,170 | -8 | -0.7% | 70,600 |
| 2025/02/27 | 1,152 | 1,185 | 1,152 | 1,178 | +28 | +2.4% | 93,900 |
| 2025/02/26 | 1,134 | 1,159 | 1,130 | 1,150 | +16 | +1.4% | 77,700 |
| 2025/02/25 | 1,116 | 1,137 | 1,107 | 1,134 | +11 | +1% | 80,900 |
| 2025/02/21 | 1,116 | 1,123 | 1,102 | 1,123 | +5 | +0.4% | 77,800 |
| 2025/02/20 | 1,134 | 1,142 | 1,112 | 1,118 | -22 | -1.9% | 55,600 |
| 2025/02/19 | 1,133 | 1,152 | 1,130 | 1,140 | +8 | +0.7% | 56,100 |
| 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 |
101～
150
件表示中 / 6094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 | 174,000円 | +8.9% | +13.5% | 3.33% | 14.55倍 | 2.31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 |
| ソフトウェアサー | 1,365,000円 | +8.3% | +13.3% | 1.10% | 12.41倍 | 1.85倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| 東計電算 | 399,500円 | +6.8% | +7.2% | 3.13% | 14.89倍 | 1.78倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| ＳＲＡＨＤ | 471,500円 | +3.7% | +0.3% | 3.82% | 12.16倍 | 1.93倍 |
|
独立系のシステム開発一括受託会社。Ｌｉｎｕｘ等オープンソース系に強い。海外展開積極化 |
| 日ビジシス | 147,200円 | +17.1% | +59.1% | 2.38% | 13.42倍 | 2.66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 |
市場注目の銘柄
チャート関連のコラム
