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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,967 | 1,986 | 1,929 | 1,948 | -19 | -1% | 32,900 |
| 2024/02/07 | 1,956 | 1,983 | 1,936 | 1,967 | +2 | +0.1% | 33,500 |
| 2024/02/06 | 1,964 | 2,024 | 1,958 | 1,965 | +40 | +2.1% | 75,700 |
| 2024/02/05 | 1,938 | 1,940 | 1,908 | 1,925 | -2 | -0.1% | 23,600 |
| 2024/02/02 | 1,900 | 1,937 | 1,886 | 1,927 | +39 | +2.1% | 15,300 |
| 2024/02/01 | 1,910 | 1,918 | 1,886 | 1,888 | -37 | -1.9% | 16,700 |
| 2024/01/31 | 1,900 | 1,928 | 1,892 | 1,925 | +12 | +0.6% | 13,000 |
| 2024/01/30 | 1,934 | 1,934 | 1,902 | 1,913 | -3 | -0.2% | 10,600 |
| 2024/01/29 | 1,904 | 1,927 | 1,902 | 1,916 | +13 | +0.7% | 13,300 |
| 2024/01/26 | 1,902 | 1,925 | 1,896 | 1,903 | -11 | -0.6% | 18,700 |
| 2024/01/25 | 1,947 | 1,947 | 1,911 | 1,914 | -18 | -0.9% | 26,500 |
| 2024/01/24 | 1,956 | 1,956 | 1,928 | 1,932 | -6 | -0.3% | 10,600 |
| 2024/01/23 | 1,971 | 1,977 | 1,928 | 1,938 | -33 | -1.7% | 10,600 |
| 2024/01/22 | 1,943 | 1,976 | 1,943 | 1,971 | +28 | +1.4% | 6,300 |
| 2024/01/19 | 1,943 | 1,956 | 1,937 | 1,943 | +19 | +1% | 13,600 |
| 2024/01/18 | 1,950 | 1,954 | 1,922 | 1,924 | -11 | -0.6% | 13,200 |
| 2024/01/17 | 1,986 | 1,986 | 1,926 | 1,935 | -29 | -1.5% | 21,200 |
| 2024/01/16 | 2,018 | 2,018 | 1,961 | 1,964 | -46 | -2.3% | 16,400 |
| 2024/01/15 | 1,985 | 2,018 | 1,985 | 2,010 | +26 | +1.3% | 21,400 |
| 2024/01/12 | 2,005 | 2,011 | 1,970 | 1,984 | ±0 | ±0% | 21,200 |
| 2024/01/11 | 1,996 | 2,006 | 1,963 | 1,984 | +7 | +0.4% | 24,000 |
| 2024/01/10 | 1,957 | 1,988 | 1,957 | 1,977 | +20 | +1% | 21,400 |
| 2024/01/09 | 1,960 | 1,977 | 1,948 | 1,957 | +10 | +0.5% | 19,600 |
| 2024/01/05 | 1,959 | 1,973 | 1,941 | 1,947 | -12 | -0.6% | 22,200 |
| 2024/01/04 | 1,903 | 1,959 | 1,903 | 1,959 | +40 | +2.1% | 23,100 |
| 2023/12/29 | 1,907 | 1,919 | 1,903 | 1,919 | +12 | +0.6% | 20,300 |
| 2023/12/28 | 1,897 | 1,907 | 1,878 | 1,907 | +16 | +0.8% | 13,500 |
| 2023/12/27 | 1,876 | 1,892 | 1,863 | 1,891 | +27 | +1.4% | 19,800 |
| 2023/12/26 | 1,898 | 1,908 | 1,853 | 1,864 | -27 | -1.4% | 28,600 |
| 2023/12/25 | 1,922 | 1,929 | 1,882 | 1,891 | +16 | +0.9% | 49,200 |
| 2023/12/22 | 1,857 | 1,875 | 1,854 | 1,875 | +39 | +2.1% | 21,700 |
| 2023/12/21 | 1,833 | 1,848 | 1,827 | 1,836 | +4 | +0.2% | 23,300 |
| 2023/12/20 | 1,842 | 1,857 | 1,818 | 1,832 | +6 | +0.3% | 21,200 |
| 2023/12/19 | 1,811 | 1,834 | 1,811 | 1,826 | +24 | +1.3% | 20,900 |
| 2023/12/18 | 1,811 | 1,811 | 1,775 | 1,802 | -27 | -1.5% | 19,800 |
| 2023/12/15 | 1,883 | 1,883 | 1,815 | 1,829 | -48 | -2.6% | 41,300 |
| 2023/12/14 | 1,896 | 1,921 | 1,862 | 1,877 | ±0 | ±0% | 28,100 |
| 2023/12/13 | 1,888 | 1,893 | 1,863 | 1,877 | +8 | +0.4% | 18,000 |
| 2023/12/12 | 1,864 | 1,886 | 1,857 | 1,869 | +22 | +1.2% | 27,200 |
| 2023/12/11 | 1,819 | 1,847 | 1,819 | 1,847 | +33 | +1.8% | 13,100 |
| 2023/12/08 | 1,819 | 1,834 | 1,803 | 1,814 | -3 | -0.2% | 35,900 |
| 2023/12/07 | 1,832 | 1,837 | 1,815 | 1,817 | -40 | -2.2% | 19,200 |
| 2023/12/06 | 1,828 | 1,868 | 1,828 | 1,857 | +40 | +2.2% | 19,000 |
| 2023/12/05 | 1,840 | 1,848 | 1,816 | 1,817 | -15 | -0.8% | 27,800 |
| 2023/12/04 | 1,860 | 1,860 | 1,817 | 1,832 | -45 | -2.4% | 22,700 |
| 2023/12/01 | 1,920 | 1,920 | 1,874 | 1,877 | -33 | -1.7% | 21,000 |
| 2023/11/30 | 1,925 | 1,936 | 1,902 | 1,910 | -15 | -0.8% | 14,300 |
| 2023/11/29 | 1,899 | 1,930 | 1,899 | 1,925 | +16 | +0.8% | 18,500 |
| 2023/11/28 | 1,880 | 1,911 | 1,880 | 1,909 | +19 | +1% | 22,700 |
| 2023/11/27 | 1,932 | 1,942 | 1,886 | 1,890 | -40 | -2.1% | 27,600 |
301～
350
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
