クレステックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,900 | 1,900 | 1,892 | 1,900 | ±0 | ±0% | 1,700 |
| 2024/04/25 | 1,898 | 1,901 | 1,889 | 1,900 | +9 | +0.5% | 1,000 |
| 2024/04/24 | 1,880 | 1,891 | 1,880 | 1,891 | +11 | +0.6% | 2,200 |
| 2024/04/23 | 1,885 | 1,895 | 1,870 | 1,880 | -4 | -0.2% | 500 |
| 2024/04/22 | 1,895 | 1,895 | 1,859 | 1,884 | +27 | +1.5% | 700 |
| 2024/04/19 | 1,894 | 1,894 | 1,852 | 1,857 | -29 | -1.5% | 2,600 |
| 2024/04/18 | 1,882 | 1,890 | 1,882 | 1,886 | +4 | +0.2% | 1,900 |
| 2024/04/17 | 1,897 | 1,898 | 1,881 | 1,882 | +1 | +0.1% | 1,200 |
| 2024/04/16 | 1,896 | 1,896 | 1,881 | 1,881 | -18 | -0.9% | 500 |
| 2024/04/15 | 1,891 | 1,899 | 1,882 | 1,899 | +7 | +0.4% | 1,600 |
| 2024/04/12 | 1,900 | 1,900 | 1,892 | 1,892 | -8 | -0.4% | 600 |
| 2024/04/11 | 1,898 | 1,900 | 1,896 | 1,900 | -4 | -0.2% | 1,700 |
| 2024/04/10 | 1,904 | 1,904 | 1,900 | 1,904 | +1 | +0.1% | 1,600 |
| 2024/04/09 | 1,904 | 1,904 | 1,896 | 1,903 | +18 | +1% | 900 |
| 2024/04/08 | 1,895 | 1,900 | 1,885 | 1,885 | -10 | -0.5% | 2,800 |
| 2024/04/05 | 1,899 | 1,901 | 1,886 | 1,895 | -11 | -0.6% | 1,300 |
| 2024/04/04 | 1,904 | 1,911 | 1,887 | 1,906 | +13 | +0.7% | 1,200 |
| 2024/04/03 | 1,927 | 1,927 | 1,872 | 1,893 | -34 | -1.8% | 4,600 |
| 2024/04/02 | 1,917 | 1,927 | 1,901 | 1,927 | +13 | +0.7% | 2,300 |
| 2024/04/01 | 1,920 | 1,933 | 1,913 | 1,914 | +1 | +0.1% | 2,100 |
| 2024/03/29 | 1,898 | 1,914 | 1,898 | 1,913 | +15 | +0.8% | 3,800 |
| 2024/03/28 | 1,880 | 1,905 | 1,880 | 1,898 | +18 | +1% | 2,900 |
| 2024/03/27 | 1,909 | 1,909 | 1,880 | 1,880 | -26 | -1.4% | 11,900 |
| 2024/03/26 | 1,873 | 1,906 | 1,872 | 1,906 | +40 | +2.1% | 5,500 |
| 2024/03/25 | 1,849 | 1,879 | 1,845 | 1,866 | +26 | +1.4% | 5,000 |
| 2024/03/22 | 1,854 | 1,858 | 1,840 | 1,840 | -4 | -0.2% | 4,100 |
| 2024/03/21 | 1,841 | 1,850 | 1,840 | 1,844 | +16 | +0.9% | 2,200 |
| 2024/03/19 | 1,830 | 1,844 | 1,828 | 1,828 | +2 | +0.1% | 5,900 |
| 2024/03/18 | 1,813 | 1,831 | 1,813 | 1,826 | +18 | +1% | 3,000 |
| 2024/03/15 | 1,809 | 1,817 | 1,807 | 1,808 | -5 | -0.3% | 1,600 |
| 2024/03/14 | 1,812 | 1,823 | 1,812 | 1,813 | -13 | -0.7% | 2,000 |
| 2024/03/13 | 1,830 | 1,836 | 1,826 | 1,826 | -4 | -0.2% | 900 |
| 2024/03/12 | 1,815 | 1,839 | 1,806 | 1,830 | +9 | +0.5% | 2,300 |
| 2024/03/11 | 1,840 | 1,840 | 1,817 | 1,821 | -21 | -1.1% | 4,200 |
| 2024/03/08 | 1,840 | 1,845 | 1,834 | 1,842 | -6 | -0.3% | 1,100 |
| 2024/03/07 | 1,838 | 1,848 | 1,838 | 1,848 | +10 | +0.5% | 1,500 |
| 2024/03/06 | 1,817 | 1,840 | 1,816 | 1,838 | +13 | +0.7% | 2,300 |
| 2024/03/05 | 1,829 | 1,844 | 1,821 | 1,825 | -27 | -1.5% | 3,300 |
| 2024/03/04 | 1,853 | 1,866 | 1,851 | 1,852 | -10 | -0.5% | 3,100 |
| 2024/03/01 | 1,870 | 1,870 | 1,862 | 1,862 | -18 | -1% | 2,100 |
| 2024/02/29 | 1,876 | 1,882 | 1,870 | 1,880 | -2 | -0.1% | 2,700 |
| 2024/02/28 | 1,881 | 1,882 | 1,876 | 1,882 | -9 | -0.5% | 1,900 |
| 2024/02/27 | 1,888 | 1,895 | 1,887 | 1,891 | -8 | -0.4% | 3,700 |
| 2024/02/26 | 1,910 | 1,910 | 1,887 | 1,899 | -13 | -0.7% | 2,700 |
| 2024/02/22 | 1,907 | 1,919 | 1,907 | 1,912 | +5 | +0.3% | 11,600 |
| 2024/02/21 | 1,930 | 1,930 | 1,904 | 1,907 | +7 | +0.4% | 3,000 |
| 2024/02/20 | 1,876 | 1,900 | 1,860 | 1,900 | +22 | +1.2% | 4,900 |
| 2024/02/19 | 1,829 | 1,878 | 1,829 | 1,878 | +42 | +2.3% | 6,300 |
| 2024/02/16 | 1,825 | 1,845 | 1,805 | 1,836 | +41 | +2.3% | 5,900 |
| 2024/02/15 | 1,850 | 1,889 | 1,783 | 1,795 | -175 | -8.9% | 31,700 |
1～
50
件表示中 / 2152件
類似銘柄と比較する
現在ご覧いただいている「クレステック」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 |
|---|---|---|---|---|---|---|---|---|
| クレステック | 190,000円 | -11.9% | -20.6% | 4.53% | 6.70倍 | 0.84倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
| ＣＳランバー | 341,000円 | -16.5% | -37.1% | 2.35% | 4.51倍 | 0.65倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
| ＩＦＩＳ | 60,600円 | +2.6% | +2.4% | 3.22% | 12.56倍 | 1.08倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
| セ キ | 134,000円 | +3.2% | -7.9% | - | - | - |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
| 重松製 | 75,400円 | -3.7% | -25.9% | 1.33% | 10.72倍 | 0.72倍 |
|
産業用防毒マスクで高シェア。使い捨て含む防塵マスクも扱う。自給式呼吸器等を代理店販売 |
市場注目の銘柄
チャート関連のコラム
