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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,303 | 1,303 | 1,288 | 1,291 | -12 | -0.9% | 11,000 |
| 2014/06/30 | 1,235 | 1,311 | 1,225 | 1,303 | +71 | +5.8% | 25,300 |
| 2014/06/27 | 1,239 | 1,239 | 1,186 | 1,232 | +19 | +1.6% | 10,500 |
| 2014/06/26 | 1,199 | 1,218 | 1,193 | 1,213 | -2 | -0.2% | 6,900 |
| 2014/06/25 | 1,208 | 1,243 | 1,208 | 1,215 | -16 | -1.3% | 20,400 |
| 2014/06/24 | 1,209 | 1,233 | 1,203 | 1,231 | +23 | +1.9% | 13,700 |
| 2014/06/23 | 1,180 | 1,211 | 1,180 | 1,208 | +24 | +2% | 7,200 |
| 2014/06/20 | 1,181 | 1,214 | 1,176 | 1,184 | -5 | -0.4% | 10,000 |
| 2014/06/19 | 1,202 | 1,202 | 1,178 | 1,189 | -13 | -1.1% | 6,200 |
| 2014/06/18 | 1,166 | 1,202 | 1,166 | 1,202 | +16 | +1.3% | 11,200 |
| 2014/06/17 | 1,191 | 1,199 | 1,183 | 1,186 | -5 | -0.4% | 10,100 |
| 2014/06/16 | 1,204 | 1,209 | 1,191 | 1,191 | -32 | -2.6% | 10,000 |
| 2014/06/13 | 1,194 | 1,226 | 1,187 | 1,223 | +31 | +2.6% | 15,500 |
| 2014/06/12 | 1,201 | 1,225 | 1,166 | 1,192 | -21 | -1.7% | 12,600 |
| 2014/06/11 | 1,217 | 1,217 | 1,209 | 1,213 | -4 | -0.3% | 5,900 |
| 2014/06/10 | 1,228 | 1,228 | 1,201 | 1,217 | -11 | -0.9% | 10,000 |
| 2014/06/09 | 1,214 | 1,239 | 1,205 | 1,228 | +11 | +0.9% | 8,700 |
| 2014/06/06 | 1,213 | 1,220 | 1,209 | 1,217 | +4 | +0.3% | 9,700 |
| 2014/06/05 | 1,226 | 1,226 | 1,206 | 1,213 | -13 | -1.1% | 11,300 |
| 2014/06/04 | 1,225 | 1,229 | 1,200 | 1,226 | +1 | +0.1% | 5,200 |
| 2014/06/03 | 1,230 | 1,231 | 1,223 | 1,225 | +1 | +0.1% | 10,100 |
| 2014/06/02 | 1,217 | 1,230 | 1,212 | 1,224 | +2 | +0.2% | 8,600 |
| 2014/05/30 | 1,253 | 1,265 | 1,203 | 1,222 | -12 | -1% | 32,800 |
| 2014/05/29 | 1,265 | 1,271 | 1,234 | 1,234 | -24 | -1.9% | 29,000 |
| 2014/05/28 | 1,245 | 1,268 | 1,237 | 1,258 | +13 | +1% | 29,200 |
| 2014/05/27 | 1,210 | 1,247 | 1,210 | 1,245 | +38 | +3.1% | 26,200 |
| 2014/05/26 | 1,172 | 1,208 | 1,161 | 1,207 | +33 | +2.8% | 22,900 |
| 2014/05/23 | 1,150 | 1,175 | 1,150 | 1,174 | +28 | +2.4% | 28,500 |
| 2014/05/22 | 1,125 | 1,146 | 1,125 | 1,146 | +21 | +1.9% | 24,100 |
| 2014/05/21 | 1,070 | 1,135 | 1,070 | 1,125 | +42 | +3.9% | 15,400 |
| 2014/05/20 | 1,120 | 1,121 | 1,083 | 1,083 | -39 | -3.5% | 12,800 |
| 2014/05/19 | 1,115 | 1,126 | 1,114 | 1,122 | -3 | -0.3% | 12,400 |
| 2014/05/16 | 1,120 | 1,130 | 1,113 | 1,125 | +24 | +2.2% | 14,900 |
| 2014/05/15 | 1,100 | 1,119 | 1,095 | 1,101 | -28 | -2.5% | 12,700 |
| 2014/05/14 | 1,086 | 1,129 | 1,086 | 1,129 | +35 | +3.2% | 8,900 |
| 2014/05/13 | 1,090 | 1,122 | 1,090 | 1,094 | +3 | +0.3% | 13,100 |
| 2014/05/12 | 1,110 | 1,126 | 1,090 | 1,091 | -33 | -2.9% | 14,600 |
| 2014/05/09 | 1,115 | 1,139 | 1,115 | 1,124 | +3 | +0.3% | 16,600 |
| 2014/05/08 | 1,074 | 1,125 | 1,074 | 1,121 | +48 | +4.5% | 26,500 |
| 2014/05/07 | 1,080 | 1,085 | 1,022 | 1,073 | -12 | -1.1% | 6,000 |
| 2014/05/02 | 1,042 | 1,090 | 1,042 | 1,085 | +43 | +4.1% | 7,700 |
| 2014/05/01 | 1,039 | 1,048 | 1,031 | 1,042 | +14 | +1.4% | 12,900 |
| 2014/04/30 | 1,040 | 1,040 | 1,021 | 1,028 | -7 | -0.7% | 3,700 |
| 2014/04/28 | 1,038 | 1,038 | 1,026 | 1,035 | -3 | -0.3% | 3,500 |
| 2014/04/25 | 1,030 | 1,040 | 1,026 | 1,038 | +14 | +1.4% | 8,800 |
| 2014/04/24 | 1,025 | 1,025 | 1,011 | 1,024 | -1 | -0.1% | 3,000 |
| 2014/04/23 | 1,037 | 1,037 | 1,000 | 1,025 | -12 | -1.2% | 4,200 |
| 2014/04/22 | 1,062 | 1,062 | 1,034 | 1,037 | +4 | +0.4% | 3,400 |
| 2014/04/21 | 1,031 | 1,059 | 1,031 | 1,033 | +2 | +0.2% | 2,700 |
| 2014/04/18 | 1,035 | 1,045 | 1,015 | 1,031 | +3 | +0.3% | 2,200 |
2651～
2700
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
