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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 3,750 | 3,905 | 3,745 | 3,890 | +210 | +5.7% | 56,100 |
| 2017/08/14 | 3,680 | 3,705 | 3,640 | 3,680 | -30 | -0.8% | 18,300 |
| 2017/08/10 | 3,740 | 3,820 | 3,690 | 3,710 | -30 | -0.8% | 48,100 |
| 2017/08/09 | 3,680 | 3,755 | 3,660 | 3,740 | +60 | +1.6% | 60,200 |
| 2017/08/08 | 3,510 | 3,685 | 3,510 | 3,680 | +135 | +3.8% | 43,400 |
| 2017/08/07 | 3,560 | 3,570 | 3,485 | 3,545 | +25 | +0.7% | 24,500 |
| 2017/08/04 | 3,475 | 3,520 | 3,455 | 3,520 | +45 | +1.3% | 27,300 |
| 2017/08/03 | 3,505 | 3,525 | 3,455 | 3,475 | -75 | -2.1% | 19,800 |
| 2017/08/02 | 3,520 | 3,555 | 3,500 | 3,550 | +10 | +0.3% | 12,800 |
| 2017/08/01 | 3,615 | 3,615 | 3,480 | 3,540 | -75 | -2.1% | 25,800 |
| 2017/07/31 | 3,620 | 3,675 | 3,580 | 3,615 | -25 | -0.7% | 36,700 |
| 2017/07/28 | 3,620 | 3,695 | 3,615 | 3,640 | -30 | -0.8% | 26,000 |
| 2017/07/27 | 3,605 | 3,720 | 3,600 | 3,670 | +65 | +1.8% | 47,900 |
| 2017/07/26 | 3,555 | 3,635 | 3,555 | 3,605 | +40 | +1.1% | 44,200 |
| 2017/07/25 | 3,645 | 3,660 | 3,555 | 3,565 | -80 | -2.2% | 61,800 |
| 2017/07/24 | 3,470 | 3,655 | 3,470 | 3,645 | +180 | +5.2% | 74,100 |
| 2017/07/21 | 3,395 | 3,495 | 3,390 | 3,465 | +35 | +1% | 71,600 |
| 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 |
1951～
2000
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 | 171,200円 | +8.9% | +13.5% | 3.39% | 14.26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 | 142,200円 | +17.1% | +59.1% | 2.46% | 12.97倍 | 2.57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 | 585,000円 | +5.9% | +11.1% | 2.67% | 18.93倍 | 5.23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 | 353,000円 | +25.2% | +18.9% | 0.57% | 36.44倍 | 8.86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 | 310,000円 | +458.1% | - | 0.00% | 31.71倍 | 28.07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
