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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,335 | 3,450 | 3,335 | 3,430 | +90 | +2.7% | 45,600 |
| 2017/07/19 | 3,310 | 3,410 | 3,310 | 3,340 | -10 | -0.3% | 28,000 |
| 2017/07/18 | 3,370 | 3,395 | 3,340 | 3,350 | -35 | -1% | 24,100 |
| 2017/07/14 | 3,395 | 3,410 | 3,370 | 3,385 | -10 | -0.3% | 13,300 |
| 2017/07/13 | 3,465 | 3,465 | 3,385 | 3,395 | -70 | -2% | 28,600 |
| 2017/07/12 | 3,485 | 3,485 | 3,420 | 3,465 | +15 | +0.4% | 17,500 |
| 2017/07/11 | 3,455 | 3,490 | 3,435 | 3,450 | -10 | -0.3% | 13,900 |
| 2017/07/10 | 3,415 | 3,480 | 3,400 | 3,460 | +70 | +2.1% | 22,600 |
| 2017/07/07 | 3,400 | 3,445 | 3,385 | 3,390 | -65 | -1.9% | 31,800 |
| 2017/07/06 | 3,490 | 3,525 | 3,445 | 3,455 | -35 | -1% | 25,700 |
| 2017/07/05 | 3,465 | 3,515 | 3,425 | 3,490 | +20 | +0.6% | 37,200 |
| 2017/07/04 | 3,555 | 3,565 | 3,435 | 3,470 | -100 | -2.8% | 34,800 |
| 2017/07/03 | 3,755 | 3,755 | 3,550 | 3,570 | -150 | -4% | 48,100 |
| 2017/06/30 | 3,600 | 3,725 | 3,560 | 3,720 | +85 | +2.3% | 42,000 |
| 2017/06/29 | 3,660 | 3,665 | 3,530 | 3,635 | -35 | -1% | 56,500 |
| 2017/06/28 | 3,755 | 3,755 | 3,630 | 3,670 | -120 | -3.2% | 51,300 |
| 2017/06/27 | 3,865 | 3,930 | 3,770 | 3,790 | +85 | +2.3% | 72,900 |
| 2017/06/26 | 3,735 | 3,790 | 3,680 | 3,705 | -30 | -0.8% | 25,300 |
| 2017/06/23 | 3,620 | 3,740 | 3,620 | 3,735 | +95 | +2.6% | 37,700 |
| 2017/06/22 | 3,640 | 3,670 | 3,570 | 3,640 | -60 | -1.6% | 55,500 |
| 2017/06/21 | 3,690 | 3,740 | 3,665 | 3,700 | +40 | +1.1% | 14,600 |
| 2017/06/20 | 3,715 | 3,720 | 3,640 | 3,660 | +15 | +0.4% | 22,200 |
| 2017/06/19 | 3,605 | 3,660 | 3,600 | 3,645 | +25 | +0.7% | 16,600 |
| 2017/06/16 | 3,690 | 3,705 | 3,620 | 3,620 | -85 | -2.3% | 34,400 |
| 2017/06/15 | 3,665 | 3,745 | 3,665 | 3,705 | +35 | +1% | 14,900 |
| 2017/06/14 | 3,690 | 3,730 | 3,660 | 3,670 | +10 | +0.3% | 16,500 |
| 2017/06/13 | 3,570 | 3,665 | 3,570 | 3,660 | +50 | +1.4% | 15,100 |
| 2017/06/12 | 3,620 | 3,675 | 3,520 | 3,610 | -10 | -0.3% | 46,500 |
| 2017/06/09 | 3,560 | 3,640 | 3,555 | 3,620 | +20 | +0.6% | 36,800 |
| 2017/06/08 | 3,650 | 3,665 | 3,560 | 3,600 | -115 | -3.1% | 61,100 |
| 2017/06/07 | 3,635 | 3,715 | 3,630 | 3,715 | +75 | +2.1% | 17,400 |
| 2017/06/06 | 3,690 | 3,710 | 3,630 | 3,640 | -50 | -1.4% | 26,600 |
| 2017/06/05 | 3,755 | 3,810 | 3,675 | 3,690 | -85 | -2.3% | 35,900 |
| 2017/06/02 | 3,805 | 3,805 | 3,720 | 3,775 | -30 | -0.8% | 34,000 |
| 2017/06/01 | 3,840 | 3,840 | 3,765 | 3,805 | -35 | -0.9% | 16,200 |
| 2017/05/31 | 3,740 | 3,870 | 3,640 | 3,840 | +30 | +0.8% | 58,700 |
| 2017/05/30 | 3,915 | 3,920 | 3,735 | 3,810 | -105 | -2.7% | 72,200 |
| 2017/05/29 | 3,650 | 3,935 | 3,650 | 3,915 | +305 | +8.4% | 73,600 |
| 2017/05/26 | 3,590 | 3,650 | 3,565 | 3,610 | +20 | +0.6% | 18,200 |
| 2017/05/25 | 3,700 | 3,750 | 3,570 | 3,590 | -80 | -2.2% | 27,200 |
| 2017/05/24 | 3,610 | 3,715 | 3,610 | 3,670 | +85 | +2.4% | 30,300 |
| 2017/05/23 | 3,500 | 3,645 | 3,495 | 3,585 | +105 | +3% | 40,200 |
| 2017/05/22 | 3,450 | 3,525 | 3,380 | 3,480 | +75 | +2.2% | 32,400 |
| 2017/05/19 | 3,375 | 3,410 | 3,325 | 3,405 | +25 | +0.7% | 19,500 |
| 2017/05/18 | 3,370 | 3,425 | 3,340 | 3,380 | -80 | -2.3% | 18,300 |
| 2017/05/17 | 3,405 | 3,490 | 3,400 | 3,460 | +55 | +1.6% | 19,900 |
| 2017/05/16 | 3,370 | 3,410 | 3,320 | 3,405 | +45 | +1.3% | 15,600 |
| 2017/05/15 | 3,300 | 3,375 | 3,280 | 3,360 | +25 | +0.7% | 18,700 |
| 2017/05/12 | 3,490 | 3,490 | 3,270 | 3,335 | -170 | -4.9% | 56,500 |
| 2017/05/11 | 3,425 | 3,515 | 3,380 | 3,505 | +85 | +2.5% | 61,400 |
1901～
1950
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
