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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 3,680 | 3,680 | 3,600 | 3,635 | -50 | -1.4% | 5,300 |
| 2019/05/27 | 3,670 | 3,730 | 3,635 | 3,685 | +70 | +1.9% | 14,300 |
| 2019/05/24 | 3,650 | 3,670 | 3,590 | 3,615 | -55 | -1.5% | 11,000 |
| 2019/05/23 | 3,730 | 3,740 | 3,655 | 3,670 | -25 | -0.7% | 13,900 |
| 2019/05/22 | 3,695 | 3,720 | 3,655 | 3,695 | +40 | +1.1% | 10,400 |
| 2019/05/21 | 3,635 | 3,710 | 3,600 | 3,655 | -30 | -0.8% | 15,800 |
| 2019/05/20 | 3,580 | 3,695 | 3,580 | 3,685 | +100 | +2.8% | 23,300 |
| 2019/05/17 | 3,515 | 3,585 | 3,460 | 3,585 | +70 | +2% | 8,600 |
| 2019/05/16 | 3,575 | 3,575 | 3,455 | 3,515 | ±0 | ±0% | 14,900 |
| 2019/05/15 | 3,545 | 3,545 | 3,460 | 3,515 | -55 | -1.5% | 8,200 |
| 2019/05/14 | 3,330 | 3,585 | 3,260 | 3,570 | +155 | +4.5% | 31,300 |
| 2019/05/13 | 3,425 | 3,490 | 3,290 | 3,415 | +15 | +0.4% | 18,500 |
| 2019/05/10 | 3,430 | 3,615 | 3,395 | 3,400 | -100 | -2.9% | 38,400 |
| 2019/05/09 | 3,350 | 3,535 | 3,340 | 3,500 | +140 | +4.2% | 33,700 |
| 2019/05/08 | 3,370 | 3,420 | 3,330 | 3,360 | -10 | -0.3% | 19,700 |
| 2019/05/07 | 3,390 | 3,415 | 3,350 | 3,370 | -10 | -0.3% | 9,700 |
| 2019/04/26 | 3,335 | 3,385 | 3,295 | 3,380 | +15 | +0.4% | 8,800 |
| 2019/04/25 | 3,360 | 3,365 | 3,275 | 3,365 | +55 | +1.7% | 15,800 |
| 2019/04/24 | 3,320 | 3,340 | 3,295 | 3,310 | +15 | +0.5% | 9,500 |
| 2019/04/23 | 3,345 | 3,395 | 3,270 | 3,295 | -50 | -1.5% | 10,500 |
| 2019/04/22 | 3,380 | 3,435 | 3,330 | 3,345 | -55 | -1.6% | 6,800 |
| 2019/04/19 | 3,345 | 3,455 | 3,345 | 3,400 | +85 | +2.6% | 12,700 |
| 2019/04/18 | 3,330 | 3,355 | 3,285 | 3,315 | -35 | -1% | 11,800 |
| 2019/04/17 | 3,405 | 3,410 | 3,310 | 3,350 | -50 | -1.5% | 13,100 |
| 2019/04/16 | 3,395 | 3,440 | 3,370 | 3,400 | +30 | +0.9% | 11,200 |
| 2019/04/15 | 3,355 | 3,430 | 3,355 | 3,370 | +50 | +1.5% | 17,600 |
| 2019/04/12 | 3,370 | 3,385 | 3,295 | 3,320 | -45 | -1.3% | 14,300 |
| 2019/04/11 | 3,435 | 3,450 | 3,340 | 3,365 | -70 | -2% | 10,200 |
| 2019/04/10 | 3,420 | 3,445 | 3,385 | 3,435 | -15 | -0.4% | 9,100 |
| 2019/04/09 | 3,435 | 3,455 | 3,340 | 3,450 | +25 | +0.7% | 11,400 |
| 2019/04/08 | 3,490 | 3,490 | 3,405 | 3,425 | -65 | -1.9% | 10,200 |
| 2019/04/05 | 3,495 | 3,535 | 3,440 | 3,490 | -5 | -0.1% | 9,700 |
| 2019/04/04 | 3,545 | 3,585 | 3,495 | 3,495 | -10 | -0.3% | 18,600 |
| 2019/04/03 | 3,470 | 3,505 | 3,395 | 3,505 | +30 | +0.9% | 17,100 |
| 2019/04/02 | 3,435 | 3,495 | 3,435 | 3,475 | +40 | +1.2% | 14,700 |
| 2019/04/01 | 3,350 | 3,455 | 3,350 | 3,435 | +110 | +3.3% | 15,500 |
| 2019/03/29 | 3,430 | 3,440 | 3,325 | 3,325 | -105 | -3.1% | 13,000 |
| 2019/03/28 | 3,460 | 3,460 | 3,385 | 3,430 | -35 | -1% | 9,800 |
| 2019/03/27 | 3,400 | 3,475 | 3,400 | 3,465 | +35 | +1% | 14,500 |
| 2019/03/26 | 3,325 | 3,450 | 3,325 | 3,430 | +125 | +3.8% | 23,500 |
| 2019/03/25 | 3,500 | 3,500 | 3,285 | 3,305 | -225 | -6.4% | 35,600 |
| 2019/03/22 | 3,390 | 3,540 | 3,360 | 3,530 | +165 | +4.9% | 57,900 |
| 2019/03/20 | 3,395 | 3,490 | 3,290 | 3,365 | +170 | +5.3% | 104,600 |
| 2019/03/19 | 3,180 | 3,220 | 3,110 | 3,195 | +15 | +0.5% | 21,000 |
| 2019/03/18 | 3,125 | 3,185 | 3,060 | 3,180 | +90 | +2.9% | 22,300 |
| 2019/03/15 | 3,065 | 3,120 | 3,065 | 3,090 | +40 | +1.3% | 15,200 |
| 2019/03/14 | 3,095 | 3,140 | 3,040 | 3,050 | -45 | -1.5% | 27,100 |
| 2019/03/13 | 3,120 | 3,160 | 3,085 | 3,095 | -70 | -2.2% | 13,300 |
| 2019/03/12 | 3,145 | 3,220 | 3,145 | 3,165 | +20 | +0.6% | 17,900 |
| 2019/03/11 | 3,110 | 3,165 | 3,080 | 3,145 | +35 | +1.1% | 12,000 |
1451～
1500
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
