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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,482 | 1,482 | 1,463 | 1,473 | -9 | -0.6% | 8,200 |
| 2014/11/25 | 1,486 | 1,500 | 1,451 | 1,482 | +22 | +1.5% | 27,800 |
| 2014/11/21 | 1,471 | 1,471 | 1,421 | 1,460 | -2 | -0.1% | 19,900 |
| 2014/11/20 | 1,459 | 1,471 | 1,448 | 1,462 | +20 | +1.4% | 8,000 |
| 2014/11/19 | 1,431 | 1,464 | 1,431 | 1,442 | +11 | +0.8% | 16,100 |
| 2014/11/18 | 1,415 | 1,435 | 1,415 | 1,431 | +17 | +1.2% | 19,300 |
| 2014/11/17 | 1,433 | 1,440 | 1,414 | 1,414 | -19 | -1.3% | 14,500 |
| 2014/11/14 | 1,445 | 1,445 | 1,426 | 1,433 | -12 | -0.8% | 17,500 |
| 2014/11/13 | 1,471 | 1,471 | 1,437 | 1,445 | -28 | -1.9% | 17,900 |
| 2014/11/12 | 1,473 | 1,493 | 1,460 | 1,473 | ±0 | ±0% | 27,600 |
| 2014/11/11 | 1,500 | 1,500 | 1,461 | 1,473 | -23 | -1.5% | 36,500 |
| 2014/11/10 | 1,480 | 1,499 | 1,462 | 1,496 | +44 | +3% | 39,100 |
| 2014/11/07 | 1,430 | 1,454 | 1,425 | 1,452 | +22 | +1.5% | 21,100 |
| 2014/11/06 | 1,420 | 1,448 | 1,420 | 1,430 | +10 | +0.7% | 20,300 |
| 2014/11/05 | 1,426 | 1,454 | 1,420 | 1,420 | +3 | +0.2% | 35,700 |
| 2014/11/04 | 1,438 | 1,455 | 1,411 | 1,417 | -20 | -1.4% | 31,100 |
| 2014/10/31 | 1,425 | 1,467 | 1,425 | 1,437 | ±0 | ±0% | 22,400 |
| 2014/10/30 | 1,461 | 1,475 | 1,437 | 1,437 | -24 | -1.6% | 20,100 |
| 2014/10/29 | 1,445 | 1,475 | 1,441 | 1,461 | +10 | +0.7% | 18,700 |
| 2014/10/28 | 1,456 | 1,483 | 1,450 | 1,451 | -11 | -0.8% | 19,800 |
| 2014/10/27 | 1,454 | 1,465 | 1,450 | 1,462 | +8 | +0.6% | 15,900 |
| 2014/10/24 | 1,460 | 1,470 | 1,445 | 1,454 | +6 | +0.4% | 26,400 |
| 2014/10/23 | 1,420 | 1,461 | 1,420 | 1,448 | +19 | +1.3% | 22,600 |
| 2014/10/22 | 1,410 | 1,455 | 1,404 | 1,429 | +9 | +0.6% | 60,600 |
| 2014/10/21 | 1,368 | 1,438 | 1,365 | 1,420 | +104 | +7.9% | 108,000 |
| 2014/10/20 | 1,285 | 1,339 | 1,268 | 1,316 | +41 | +3.2% | 13,300 |
| 2014/10/17 | 1,303 | 1,351 | 1,255 | 1,275 | -30 | -2.3% | 19,100 |
| 2014/10/16 | 1,285 | 1,350 | 1,281 | 1,305 | -40 | -3% | 18,600 |
| 2014/10/15 | 1,320 | 1,388 | 1,316 | 1,345 | +25 | +1.9% | 10,200 |
| 2014/10/14 | 1,316 | 1,336 | 1,310 | 1,320 | -23 | -1.7% | 12,800 |
| 2014/10/10 | 1,342 | 1,366 | 1,332 | 1,343 | -14 | -1% | 9,300 |
| 2014/10/09 | 1,379 | 1,397 | 1,353 | 1,357 | -22 | -1.6% | 14,200 |
| 2014/10/08 | 1,378 | 1,398 | 1,369 | 1,379 | -14 | -1% | 9,100 |
| 2014/10/07 | 1,400 | 1,418 | 1,392 | 1,393 | -26 | -1.8% | 9,200 |
| 2014/10/06 | 1,390 | 1,424 | 1,390 | 1,419 | +39 | +2.8% | 9,500 |
| 2014/10/03 | 1,390 | 1,390 | 1,370 | 1,380 | +3 | +0.2% | 8,300 |
| 2014/10/02 | 1,390 | 1,400 | 1,376 | 1,377 | -32 | -2.3% | 18,400 |
| 2014/10/01 | 1,437 | 1,437 | 1,390 | 1,409 | -28 | -1.9% | 7,400 |
| 2014/09/30 | 1,411 | 1,440 | 1,399 | 1,437 | +24 | +1.7% | 13,700 |
| 2014/09/29 | 1,381 | 1,420 | 1,381 | 1,413 | +28 | +2% | 11,100 |
| 2014/09/26 | 1,387 | 1,400 | 1,365 | 1,385 | -10 | -0.7% | 7,300 |
| 2014/09/25 | 1,359 | 1,400 | 1,359 | 1,395 | +49 | +3.6% | 26,600 |
| 2014/09/24 | 1,330 | 1,348 | 1,330 | 1,346 | +3 | +0.2% | 4,800 |
| 2014/09/22 | 1,345 | 1,348 | 1,334 | 1,343 | +6 | +0.4% | 2,300 |
| 2014/09/19 | 1,351 | 1,355 | 1,337 | 1,337 | -14 | -1% | 9,400 |
| 2014/09/18 | 1,350 | 1,360 | 1,347 | 1,351 | -3 | -0.2% | 17,900 |
| 2014/09/17 | 1,360 | 1,382 | 1,349 | 1,354 | +46 | +3.5% | 26,000 |
| 2014/09/16 | 1,303 | 1,315 | 1,301 | 1,308 | +5 | +0.4% | 5,400 |
| 2014/09/12 | 1,312 | 1,312 | 1,299 | 1,303 | -9 | -0.7% | 13,300 |
| 2014/09/11 | 1,300 | 1,322 | 1,299 | 1,312 | +10 | +0.8% | 9,900 |
2551～
2600
件表示中 / 6034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 | 119,100円 | +10.9% | +6.0% | 3.36% | 12.28倍 | 1.70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 |
| マクロミル | 127,100円 | +9.4% | +24.3% | 0.00% | 15.56倍 | 1.17倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| ＨＥＮＮＧＥ | 154,800円 | +30.1% | +75.0% | 0.26% | 39.78倍 | 13.65倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| アカツキ | 343,500円 | +0.1% | +41.1% | 2.33% | 33.02倍 | 1.21倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| Ｆｉｎａｔｅｘｔ | 96,800円 | +41.9% | +320.1% | 0.00% | 86.97倍 | 5.80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 |
市場注目の銘柄
チャート関連のコラム
