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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 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 |
| 2018/05/16 | 3,630 | 3,630 | 3,550 | 3,565 | -70 | -1.9% | 31,000 |
| 2018/05/15 | 3,760 | 3,760 | 3,610 | 3,635 | -110 | -2.9% | 38,400 |
| 2018/05/14 | 3,785 | 3,790 | 3,735 | 3,745 | -40 | -1.1% | 19,300 |
| 2018/05/11 | 3,795 | 3,800 | 3,755 | 3,785 | +15 | +0.4% | 17,300 |
| 2018/05/10 | 3,760 | 3,785 | 3,710 | 3,770 | +25 | +0.7% | 16,800 |
| 2018/05/09 | 3,750 | 3,835 | 3,680 | 3,745 | -75 | -2% | 37,300 |
| 2018/05/08 | 3,800 | 3,830 | 3,785 | 3,820 | +30 | +0.8% | 26,500 |
| 2018/05/07 | 3,840 | 3,840 | 3,755 | 3,790 | -10 | -0.3% | 16,700 |
| 2018/05/02 | 3,740 | 3,825 | 3,740 | 3,800 | +80 | +2.2% | 17,900 |
| 2018/05/01 | 3,740 | 3,760 | 3,695 | 3,720 | -50 | -1.3% | 10,400 |
| 2018/04/27 | 3,775 | 3,800 | 3,740 | 3,770 | +15 | +0.4% | 14,400 |
| 2018/04/26 | 3,735 | 3,785 | 3,675 | 3,755 | +20 | +0.5% | 22,700 |
| 2018/04/25 | 3,725 | 3,760 | 3,665 | 3,735 | +10 | +0.3% | 15,500 |
| 2018/04/24 | 3,710 | 3,730 | 3,670 | 3,725 | +35 | +0.9% | 12,100 |
| 2018/04/23 | 3,835 | 3,835 | 3,670 | 3,690 | -75 | -2% | 20,600 |
| 2018/04/20 | 3,710 | 3,780 | 3,660 | 3,765 | +55 | +1.5% | 26,100 |
| 2018/04/19 | 3,745 | 3,770 | 3,690 | 3,710 | -15 | -0.4% | 20,000 |
| 2018/04/18 | 3,635 | 3,750 | 3,620 | 3,725 | +105 | +2.9% | 31,900 |
| 2018/04/17 | 3,660 | 3,675 | 3,530 | 3,620 | -30 | -0.8% | 20,400 |
| 2018/04/16 | 3,715 | 3,715 | 3,570 | 3,650 | -25 | -0.7% | 19,900 |
| 2018/04/13 | 3,690 | 3,690 | 3,615 | 3,675 | +50 | +1.4% | 16,300 |
| 2018/04/12 | 3,605 | 3,705 | 3,605 | 3,625 | +20 | +0.6% | 27,100 |
| 2018/04/11 | 3,695 | 3,695 | 3,580 | 3,605 | -70 | -1.9% | 32,600 |
| 2018/04/10 | 3,760 | 3,760 | 3,650 | 3,675 | -75 | -2% | 47,600 |
| 2018/04/09 | 3,745 | 3,775 | 3,715 | 3,750 | +5 | +0.1% | 26,500 |
| 2018/04/06 | 3,700 | 3,765 | 3,670 | 3,745 | +45 | +1.2% | 51,700 |
| 2018/04/05 | 3,680 | 3,725 | 3,600 | 3,700 | +70 | +1.9% | 56,900 |
| 2018/04/04 | 3,590 | 3,655 | 3,525 | 3,630 | +60 | +1.7% | 48,500 |
| 2018/04/03 | 3,510 | 3,595 | 3,460 | 3,570 | -10 | -0.3% | 41,100 |
| 2018/04/02 | 3,570 | 3,640 | 3,555 | 3,580 | +20 | +0.6% | 43,000 |
| 2018/03/30 | 3,520 | 3,595 | 3,485 | 3,560 | +50 | +1.4% | 41,100 |
| 2018/03/29 | 3,520 | 3,535 | 3,455 | 3,510 | -5 | -0.1% | 31,400 |
| 2018/03/28 | 3,470 | 3,550 | 3,445 | 3,515 | -70 | -2% | 39,900 |
1751～
1800
件表示中 / 6099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 | 171,400円 | +8.9% | +13.5% | 3.38% | 14.27倍 | 2.27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 |
| 日ビジシス | 146,800円 | +17.1% | +59.1% | 2.38% | 13.39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 |
| ビーエンジ | 587,000円 | +5.9% | +11.1% | 2.66% | 18.99倍 | 5.25倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| スマレジ | 353,500円 | +25.2% | +18.9% | 0.57% | 36.49倍 | 8.88倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| データＳＥＣ | 309,500円 | +458.1% | - | 0.00% | 31.66倍 | 28.02倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
市場注目の銘柄
チャート関連のコラム
