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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,915 | 1,990 | 1,914 | 1,990 | +75 | +3.9% | 15,300 |
| 2023/06/19 | 1,911 | 1,916 | 1,905 | 1,915 | +13 | +0.7% | 8,100 |
| 2023/06/16 | 1,912 | 1,912 | 1,900 | 1,902 | -10 | -0.5% | 1,800 |
| 2023/06/15 | 1,893 | 1,912 | 1,888 | 1,912 | +14 | +0.7% | 11,700 |
| 2023/06/14 | 1,900 | 1,908 | 1,882 | 1,898 | -2 | -0.1% | 6,700 |
| 2023/06/13 | 1,912 | 1,912 | 1,895 | 1,900 | -12 | -0.6% | 7,000 |
| 2023/06/12 | 1,850 | 1,912 | 1,849 | 1,912 | +5 | +0.3% | 10,700 |
| 2023/06/09 | 1,893 | 1,913 | 1,893 | 1,907 | +13 | +0.7% | 5,500 |
| 2023/06/08 | 1,920 | 1,924 | 1,890 | 1,894 | -22 | -1.1% | 8,600 |
| 2023/06/07 | 1,907 | 1,927 | 1,895 | 1,916 | -3 | -0.2% | 8,200 |
| 2023/06/06 | 1,897 | 1,927 | 1,875 | 1,919 | +4 | +0.2% | 7,900 |
| 2023/06/05 | 1,921 | 1,930 | 1,912 | 1,915 | -6 | -0.3% | 7,800 |
| 2023/06/02 | 1,911 | 1,924 | 1,911 | 1,921 | +6 | +0.3% | 4,300 |
| 2023/06/01 | 1,910 | 1,933 | 1,907 | 1,915 | -4 | -0.2% | 5,500 |
| 2023/05/31 | 1,910 | 1,919 | 1,897 | 1,919 | +8 | +0.4% | 4,000 |
| 2023/05/30 | 1,918 | 1,925 | 1,911 | 1,911 | -9 | -0.5% | 4,900 |
| 2023/05/29 | 1,943 | 1,945 | 1,918 | 1,920 | +4 | +0.2% | 13,900 |
| 2023/05/26 | 1,881 | 1,928 | 1,881 | 1,916 | +35 | +1.9% | 47,700 |
| 2023/05/25 | 1,850 | 1,884 | 1,850 | 1,881 | +50 | +2.7% | 8,200 |
| 2023/05/24 | 1,784 | 1,848 | 1,784 | 1,831 | +26 | +1.4% | 8,100 |
| 2023/05/23 | 1,802 | 1,824 | 1,784 | 1,805 | +3 | +0.2% | 9,400 |
| 2023/05/22 | 1,825 | 1,829 | 1,799 | 1,802 | -23 | -1.3% | 7,600 |
| 2023/05/19 | 1,820 | 1,839 | 1,765 | 1,825 | +2 | +0.1% | 9,800 |
| 2023/05/18 | 1,807 | 1,823 | 1,790 | 1,823 | +23 | +1.3% | 10,300 |
| 2023/05/17 | 1,754 | 1,807 | 1,750 | 1,800 | +17 | +1% | 19,300 |
| 2023/05/16 | 1,805 | 1,805 | 1,678 | 1,783 | +169 | +10.5% | 57,000 |
| 2023/05/15 | 1,618 | 1,633 | 1,600 | 1,614 | -4 | -0.2% | 19,900 |
| 2023/05/12 | 1,594 | 1,618 | 1,592 | 1,618 | +26 | +1.6% | 2,600 |
| 2023/05/11 | 1,611 | 1,611 | 1,592 | 1,592 | -25 | -1.5% | 2,500 |
| 2023/05/10 | 1,619 | 1,633 | 1,608 | 1,617 | +10 | +0.6% | 9,900 |
| 2023/05/09 | 1,602 | 1,610 | 1,602 | 1,607 | +15 | +0.9% | 2,400 |
| 2023/05/08 | 1,561 | 1,598 | 1,561 | 1,592 | +31 | +2% | 6,100 |
| 2023/05/02 | 1,548 | 1,561 | 1,548 | 1,561 | -2 | -0.1% | 1,000 |
| 2023/05/01 | 1,555 | 1,569 | 1,545 | 1,563 | +8 | +0.5% | 5,700 |
| 2023/04/28 | 1,568 | 1,568 | 1,544 | 1,555 | -14 | -0.9% | 1,000 |
| 2023/04/27 | 1,569 | 1,569 | 1,569 | 1,569 | ±0 | ±0% | 900 |
| 2023/04/26 | 1,568 | 1,569 | 1,531 | 1,569 | +6 | +0.4% | 1,400 |
| 2023/04/25 | 1,576 | 1,577 | 1,563 | 1,563 | -2 | -0.1% | 500 |
| 2023/04/24 | 1,565 | 1,575 | 1,565 | 1,565 | ±0 | ±0% | 1,300 |
| 2023/04/21 | 1,566 | 1,575 | 1,564 | 1,565 | -12 | -0.8% | 900 |
| 2023/04/20 | 1,580 | 1,580 | 1,563 | 1,577 | -3 | -0.2% | 900 |
| 2023/04/19 | 1,567 | 1,580 | 1,566 | 1,580 | +20 | +1.3% | 1,700 |
| 2023/04/18 | 1,570 | 1,570 | 1,550 | 1,560 | -10 | -0.6% | 2,600 |
| 2023/04/17 | 1,574 | 1,575 | 1,561 | 1,570 | -4 | -0.3% | 4,100 |
| 2023/04/14 | 1,584 | 1,584 | 1,560 | 1,574 | -2 | -0.1% | 1,700 |
| 2023/04/13 | 1,583 | 1,583 | 1,576 | 1,576 | -8 | -0.5% | 500 |
| 2023/04/12 | 1,584 | 1,584 | 1,583 | 1,584 | ±0 | ±0% | 1,000 |
| 2023/04/11 | 1,576 | 1,585 | 1,576 | 1,584 | +22 | +1.4% | 1,500 |
| 2023/04/10 | 1,577 | 1,579 | 1,562 | 1,562 | +1 | +0.1% | 32,000 |
| 2023/04/07 | 1,566 | 1,566 | 1,540 | 1,561 | -19 | -1.2% | 1,000 |
501～
550
件表示中 / 2442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 | 162,500円 | -0.7% | -3.5% | 4.68% | 6.42倍 | 0.58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 |
| ＩＦＩＳ | 58,600円 | +22.0% | +13.6% | 5.38% | 11.07倍 | 1.00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 |
| ＣＳランバー | 288,000円 | -5.4% | -8.7% | 2.78% | 4.10倍 | 0.50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 |
| Ｂ＆Ｐ | 226,400円 | - | - | 3.09% | 12.23倍 | 1.47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 |
| 菊水化 | 38,400円 | +5.2% | +102.6% | 4.43% | 11.18倍 | 0.51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
