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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,785 | 1,785 | 1,770 | 1,782 | +2 | +0.1% | 2,300 |
| 2025/08/19 | 1,771 | 1,780 | 1,771 | 1,780 | +10 | +0.6% | 1,300 |
| 2025/08/18 | 1,752 | 1,778 | 1,751 | 1,770 | +18 | +1% | 5,100 |
| 2025/08/15 | 1,783 | 1,785 | 1,747 | 1,752 | +4 | +0.2% | 10,700 |
| 2025/08/14 | 1,772 | 1,772 | 1,747 | 1,748 | -24 | -1.4% | 4,200 |
| 2025/08/13 | 1,744 | 1,772 | 1,737 | 1,772 | +38 | +2.2% | 5,300 |
| 2025/08/12 | 1,728 | 1,749 | 1,728 | 1,734 | +18 | +1% | 3,900 |
| 2025/08/08 | 1,716 | 1,717 | 1,710 | 1,716 | ±0 | ±0% | 2,100 |
| 2025/08/07 | 1,710 | 1,724 | 1,710 | 1,716 | +9 | +0.5% | 2,500 |
| 2025/08/06 | 1,696 | 1,718 | 1,696 | 1,707 | +11 | +0.6% | 2,400 |
| 2025/08/05 | 1,694 | 1,724 | 1,690 | 1,696 | +9 | +0.5% | 3,100 |
| 2025/08/04 | 1,665 | 1,687 | 1,660 | 1,687 | +24 | +1.4% | 7,900 |
| 2025/08/01 | 1,657 | 1,663 | 1,651 | 1,663 | +8 | +0.5% | 2,900 |
| 2025/07/31 | 1,659 | 1,659 | 1,655 | 1,655 | -3 | -0.2% | 1,600 |
| 2025/07/30 | 1,659 | 1,659 | 1,658 | 1,658 | -1 | -0.1% | 500 |
| 2025/07/29 | 1,658 | 1,659 | 1,653 | 1,659 | +1 | +0.1% | 1,500 |
| 2025/07/28 | 1,652 | 1,658 | 1,649 | 1,658 | +8 | +0.5% | 1,900 |
| 2025/07/25 | 1,645 | 1,651 | 1,645 | 1,650 | -1 | -0.1% | 2,300 |
| 2025/07/24 | 1,643 | 1,651 | 1,639 | 1,651 | +9 | +0.5% | 2,900 |
| 2025/07/23 | 1,638 | 1,642 | 1,637 | 1,642 | +8 | +0.5% | 1,900 |
| 2025/07/22 | 1,635 | 1,635 | 1,632 | 1,634 | -1 | -0.1% | 3,200 |
| 2025/07/18 | 1,639 | 1,639 | 1,631 | 1,635 | -3 | -0.2% | 18,700 |
| 2025/07/17 | 1,631 | 1,640 | 1,631 | 1,638 | +7 | +0.4% | 4,500 |
| 2025/07/16 | 1,633 | 1,633 | 1,631 | 1,631 | -4 | -0.2% | 800 |
| 2025/07/15 | 1,635 | 1,635 | 1,635 | 1,635 | ±0 | ±0% | 100 |
| 2025/07/14 | 1,633 | 1,636 | 1,630 | 1,635 | ±0 | ±0% | 1,500 |
| 2025/07/11 | 1,634 | 1,635 | 1,626 | 1,635 | +3 | +0.2% | 54,600 |
| 2025/07/10 | 1,643 | 1,643 | 1,616 | 1,632 | -11 | -0.7% | 8,400 |
| 2025/07/09 | 1,641 | 1,645 | 1,641 | 1,643 | +2 | +0.1% | 1,000 |
| 2025/07/08 | 1,635 | 1,645 | 1,632 | 1,641 | +8 | +0.5% | 4,000 |
| 2025/07/07 | 1,629 | 1,633 | 1,629 | 1,633 | +8 | +0.5% | 700 |
| 2025/07/04 | 1,622 | 1,626 | 1,622 | 1,625 | +3 | +0.2% | 400 |
| 2025/07/03 | 1,627 | 1,627 | 1,621 | 1,622 | -4 | -0.2% | 700 |
| 2025/07/02 | 1,627 | 1,628 | 1,626 | 1,626 | -4 | -0.2% | 1,500 |
| 2025/07/01 | 1,631 | 1,631 | 1,626 | 1,630 | -3 | -0.2% | 2,900 |
| 2025/06/30 | 1,634 | 1,634 | 1,626 | 1,633 | +2 | +0.1% | 4,400 |
| 2025/06/27 | 1,633 | 1,640 | 1,631 | 1,631 | -43 | -2.6% | 5,900 |
| 2025/06/26 | 1,670 | 1,683 | 1,661 | 1,674 | +3 | +0.2% | 22,000 |
| 2025/06/25 | 1,658 | 1,672 | 1,658 | 1,671 | +14 | +0.8% | 1,800 |
| 2025/06/24 | 1,653 | 1,663 | 1,653 | 1,657 | +6 | +0.4% | 1,400 |
| 2025/06/23 | 1,653 | 1,658 | 1,650 | 1,651 | ±0 | ±0% | 2,500 |
| 2025/06/20 | 1,655 | 1,660 | 1,650 | 1,651 | -1 | -0.1% | 3,500 |
| 2025/06/19 | 1,656 | 1,659 | 1,650 | 1,652 | ±0 | ±0% | 3,100 |
| 2025/06/18 | 1,658 | 1,662 | 1,651 | 1,652 | -6 | -0.4% | 4,400 |
| 2025/06/17 | 1,660 | 1,668 | 1,658 | 1,658 | -2 | -0.1% | 1,300 |
| 2025/06/16 | 1,666 | 1,666 | 1,658 | 1,660 | -5 | -0.3% | 3,600 |
| 2025/06/13 | 1,690 | 1,692 | 1,665 | 1,665 | -25 | -1.5% | 4,100 |
| 2025/06/12 | 1,690 | 1,695 | 1,688 | 1,690 | ±0 | ±0% | 2,400 |
| 2025/06/11 | 1,685 | 1,690 | 1,685 | 1,690 | +5 | +0.3% | 800 |
| 2025/06/10 | 1,691 | 1,693 | 1,680 | 1,685 | -6 | -0.4% | 4,700 |
1～
50
件表示中 / 2473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 | 178,200円 | -5.9% | +2.4% | 4.60% | 6.55倍 | 0.68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 |
| セ キ | 135,000円 | +3.8% | -33.2% | 1.93% | 24.77倍 | 0.36倍 |
|
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 |
| Ｂ＆Ｐ | 253,100円 | - | - | 2.77% | 13.68倍 | 1.64倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子看板参入 |
| 重松製 | 79,500円 | +2.0% | -1.5% | 1.89% | 6.89倍 | 0.66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。自給式呼吸器等を仕入れ販売 |
| 菊水化 | 39,000円 | +5.2% | +102.6% | 4.36% | 11.37倍 | 0.52倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が２本目の柱で好採算 |
市場注目の銘柄
チャート関連のコラム
