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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,280 | 3,320 | 3,265 | 3,300 | +75 | +2.3% | 23,200 |
| 2018/07/25 | 3,305 | 3,305 | 3,220 | 3,225 | +60 | +1.9% | 22,600 |
| 2018/07/24 | 3,180 | 3,215 | 3,160 | 3,165 | +10 | +0.3% | 12,100 |
| 2018/07/23 | 3,185 | 3,240 | 3,155 | 3,155 | -55 | -1.7% | 25,300 |
| 2018/07/20 | 3,195 | 3,235 | 3,190 | 3,210 | -5 | -0.2% | 10,000 |
| 2018/07/19 | 3,185 | 3,235 | 3,170 | 3,215 | +10 | +0.3% | 24,000 |
| 2018/07/18 | 3,205 | 3,225 | 3,185 | 3,205 | +15 | +0.5% | 21,500 |
| 2018/07/17 | 3,170 | 3,225 | 3,170 | 3,190 | +10 | +0.3% | 11,800 |
| 2018/07/13 | 3,180 | 3,210 | 3,140 | 3,180 | +20 | +0.6% | 10,600 |
| 2018/07/12 | 3,135 | 3,195 | 3,125 | 3,160 | +10 | +0.3% | 25,400 |
| 2018/07/11 | 3,230 | 3,235 | 3,150 | 3,150 | -100 | -3.1% | 22,900 |
| 2018/07/10 | 3,300 | 3,330 | 3,250 | 3,250 | -40 | -1.2% | 13,300 |
| 2018/07/09 | 3,260 | 3,305 | 3,245 | 3,290 | +30 | +0.9% | 11,600 |
| 2018/07/06 | 3,275 | 3,310 | 3,215 | 3,260 | -35 | -1.1% | 13,800 |
| 2018/07/05 | 3,285 | 3,380 | 3,280 | 3,295 | -25 | -0.8% | 33,800 |
| 2018/07/04 | 3,155 | 3,385 | 3,120 | 3,320 | +185 | +5.9% | 63,000 |
| 2018/07/03 | 3,115 | 3,200 | 3,110 | 3,135 | +40 | +1.3% | 22,400 |
| 2018/07/02 | 3,255 | 3,285 | 3,090 | 3,095 | -160 | -4.9% | 28,300 |
| 2018/06/29 | 3,220 | 3,295 | 3,205 | 3,255 | +50 | +1.6% | 27,300 |
| 2018/06/28 | 3,245 | 3,245 | 3,130 | 3,205 | -20 | -0.6% | 18,600 |
| 2018/06/27 | 3,145 | 3,260 | 3,145 | 3,225 | +90 | +2.9% | 13,700 |
| 2018/06/26 | 3,200 | 3,230 | 3,100 | 3,135 | -70 | -2.2% | 36,400 |
| 2018/06/25 | 3,410 | 3,410 | 3,185 | 3,205 | -180 | -5.3% | 46,400 |
| 2018/06/22 | 3,265 | 3,410 | 3,225 | 3,385 | +85 | +2.6% | 49,900 |
| 2018/06/21 | 3,320 | 3,320 | 3,285 | 3,300 | +35 | +1.1% | 9,500 |
| 2018/06/20 | 3,240 | 3,270 | 3,180 | 3,265 | +15 | +0.5% | 23,600 |
| 2018/06/19 | 3,335 | 3,360 | 3,245 | 3,250 | -85 | -2.5% | 38,200 |
| 2018/06/18 | 3,395 | 3,395 | 3,310 | 3,335 | -50 | -1.5% | 14,700 |
| 2018/06/15 | 3,385 | 3,400 | 3,355 | 3,385 | +25 | +0.7% | 10,500 |
| 2018/06/14 | 3,375 | 3,400 | 3,345 | 3,360 | -40 | -1.2% | 8,700 |
| 2018/06/13 | 3,415 | 3,415 | 3,385 | 3,400 | -10 | -0.3% | 7,000 |
| 2018/06/12 | 3,415 | 3,435 | 3,385 | 3,410 | -5 | -0.1% | 10,800 |
| 2018/06/11 | 3,410 | 3,430 | 3,390 | 3,415 | -20 | -0.6% | 10,100 |
| 2018/06/08 | 3,335 | 3,450 | 3,335 | 3,435 | +35 | +1% | 22,500 |
| 2018/06/07 | 3,355 | 3,400 | 3,355 | 3,400 | +55 | +1.6% | 19,100 |
| 2018/06/06 | 3,445 | 3,445 | 3,330 | 3,345 | -130 | -3.7% | 27,100 |
| 2018/06/05 | 3,470 | 3,480 | 3,425 | 3,475 | +5 | +0.1% | 15,700 |
| 2018/06/04 | 3,495 | 3,500 | 3,440 | 3,470 | +20 | +0.6% | 10,200 |
| 2018/06/01 | 3,400 | 3,455 | 3,390 | 3,450 | +25 | +0.7% | 16,600 |
| 2018/05/31 | 3,410 | 3,460 | 3,410 | 3,425 | ±0 | ±0% | 16,200 |
| 2018/05/30 | 3,395 | 3,440 | 3,365 | 3,425 | -25 | -0.7% | 14,600 |
| 2018/05/29 | 3,475 | 3,475 | 3,395 | 3,450 | -40 | -1.1% | 13,900 |
| 2018/05/28 | 3,555 | 3,555 | 3,475 | 3,490 | -25 | -0.7% | 10,800 |
| 2018/05/25 | 3,545 | 3,580 | 3,485 | 3,515 | -30 | -0.8% | 18,200 |
| 2018/05/24 | 3,595 | 3,595 | 3,530 | 3,545 | -55 | -1.5% | 10,000 |
| 2018/05/23 | 3,550 | 3,605 | 3,550 | 3,600 | +50 | +1.4% | 16,100 |
| 2018/05/22 | 3,505 | 3,580 | 3,505 | 3,550 | +20 | +0.6% | 9,500 |
| 2018/05/21 | 3,525 | 3,535 | 3,490 | 3,530 | ±0 | ±0% | 51,900 |
| 2018/05/18 | 3,595 | 3,595 | 3,500 | 3,530 | -70 | -1.9% | 29,500 |
| 2018/05/17 | 3,540 | 3,610 | 3,505 | 3,600 | +35 | +1% | 24,100 |
1651～
1700
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
