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 |
|---|---|---|---|---|---|---|---|
| 2018/03/27 | 3,490 | 3,595 | 3,485 | 3,585 | +185 | +5.4% | 65,300 |
| 2018/03/26 | 3,325 | 3,440 | 3,270 | 3,400 | +30 | +0.9% | 46,600 |
| 2018/03/23 | 3,465 | 3,475 | 3,350 | 3,370 | -190 | -5.3% | 48,300 |
| 2018/03/22 | 3,515 | 3,570 | 3,450 | 3,560 | +105 | +3% | 48,700 |
| 2018/03/20 | 3,425 | 3,465 | 3,405 | 3,455 | -15 | -0.4% | 37,700 |
| 2018/03/19 | 3,485 | 3,520 | 3,410 | 3,470 | -55 | -1.6% | 37,300 |
| 2018/03/16 | 3,610 | 3,620 | 3,460 | 3,525 | -30 | -0.8% | 52,900 |
| 2018/03/15 | 3,510 | 3,620 | 3,460 | 3,555 | +30 | +0.9% | 83,000 |
| 2018/03/14 | 3,440 | 3,525 | 3,430 | 3,525 | +85 | +2.5% | 40,800 |
| 2018/03/13 | 3,355 | 3,440 | 3,345 | 3,440 | +95 | +2.8% | 47,400 |
| 2018/03/12 | 3,440 | 3,440 | 3,290 | 3,345 | -15 | -0.4% | 53,800 |
| 2018/03/09 | 3,250 | 3,370 | 3,230 | 3,360 | +110 | +3.4% | 98,500 |
| 2018/03/08 | 3,205 | 3,270 | 3,145 | 3,250 | +25 | +0.8% | 116,700 |
| 2018/03/07 | 3,405 | 3,415 | 3,225 | 3,225 | -440 | -12% | 187,800 |
| 2018/03/06 | 3,620 | 3,710 | 3,580 | 3,665 | +165 | +4.7% | 35,600 |
| 2018/03/05 | 3,670 | 3,675 | 3,480 | 3,500 | -215 | -5.8% | 76,600 |
| 2018/03/02 | 3,680 | 3,735 | 3,665 | 3,715 | -55 | -1.5% | 36,500 |
| 2018/03/01 | 3,800 | 3,825 | 3,750 | 3,770 | -45 | -1.2% | 67,300 |
| 2018/02/28 | 3,760 | 3,880 | 3,760 | 3,815 | +90 | +2.4% | 66,700 |
| 2018/02/27 | 3,750 | 3,755 | 3,660 | 3,725 | -45 | -1.2% | 61,100 |
| 2018/02/26 | 3,700 | 3,810 | 3,700 | 3,770 | +85 | +2.3% | 79,600 |
| 2018/02/23 | 3,890 | 3,895 | 3,665 | 3,685 | -170 | -4.4% | 107,700 |
| 2018/02/22 | 3,880 | 3,925 | 3,815 | 3,855 | +20 | +0.5% | 83,000 |
| 2018/02/21 | 3,785 | 3,905 | 3,765 | 3,835 | +55 | +1.5% | 111,800 |
| 2018/02/20 | 3,780 | 3,800 | 3,705 | 3,780 | ±0 | ±0% | 36,800 |
| 2018/02/19 | 3,745 | 3,795 | 3,705 | 3,780 | +120 | +3.3% | 36,200 |
| 2018/02/16 | 3,650 | 3,760 | 3,650 | 3,660 | +20 | +0.5% | 46,100 |
| 2018/02/15 | 3,570 | 3,675 | 3,550 | 3,640 | +80 | +2.2% | 32,700 |
| 2018/02/14 | 3,575 | 3,615 | 3,505 | 3,560 | -30 | -0.8% | 62,200 |
| 2018/02/13 | 3,735 | 3,735 | 3,590 | 3,590 | -75 | -2% | 63,700 |
| 2018/02/09 | 3,585 | 3,685 | 3,585 | 3,665 | -60 | -1.6% | 61,300 |
| 2018/02/08 | 3,770 | 3,785 | 3,710 | 3,725 | +25 | +0.7% | 71,700 |
| 2018/02/07 | 3,940 | 3,970 | 3,700 | 3,700 | -70 | -1.9% | 99,700 |
| 2018/02/06 | 3,930 | 3,965 | 3,720 | 3,770 | -650 | -14.7% | 237,300 |
| 2018/02/05 | 4,420 | 4,460 | 4,330 | 4,420 | -45 | -1% | 96,500 |
| 2018/02/02 | 4,450 | 4,495 | 4,395 | 4,465 | +15 | +0.3% | 76,100 |
| 2018/02/01 | 4,450 | 4,540 | 4,415 | 4,450 | +80 | +1.8% | 127,600 |
| 2018/01/31 | 4,430 | 4,460 | 4,360 | 4,370 | -60 | -1.4% | 71,000 |
| 2018/01/30 | 4,535 | 4,550 | 4,425 | 4,430 | -105 | -2.3% | 89,700 |
| 2018/01/29 | 4,705 | 4,725 | 4,535 | 4,535 | -165 | -3.5% | 85,100 |
| 2018/01/26 | 4,820 | 4,850 | 4,685 | 4,700 | -120 | -2.5% | 83,700 |
| 2018/01/25 | 4,800 | 4,875 | 4,800 | 4,820 | +65 | +1.4% | 127,500 |
| 2018/01/24 | 4,600 | 4,760 | 4,595 | 4,755 | +195 | +4.3% | 96,600 |
| 2018/01/23 | 4,580 | 4,670 | 4,540 | 4,560 | -5 | -0.1% | 81,700 |
| 2018/01/22 | 4,545 | 4,585 | 4,485 | 4,565 | +20 | +0.4% | 47,500 |
| 2018/01/19 | 4,460 | 4,545 | 4,445 | 4,545 | +85 | +1.9% | 65,600 |
| 2018/01/18 | 4,565 | 4,585 | 4,445 | 4,460 | -105 | -2.3% | 84,300 |
| 2018/01/17 | 4,590 | 4,630 | 4,510 | 4,565 | -30 | -0.7% | 68,100 |
| 2018/01/16 | 4,635 | 4,640 | 4,580 | 4,595 | -40 | -0.9% | 42,600 |
| 2018/01/15 | 4,650 | 4,735 | 4,600 | 4,635 | +30 | +0.7% | 81,300 |
1801～
1850
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 | 171,800円 | +8.9% | +13.5% | 3.38% | 14.31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 | 146,700円 | +17.1% | +59.1% | 2.39% | 13.38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 | 586,000円 | +5.9% | +11.1% | 2.66% | 18.96倍 | 5.24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 | 308,500円 | +458.1% | - | 0.00% | 31.55倍 | 27.93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
