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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 1,269 | 1,271 | 1,258 | 1,269 | +8 | +0.6% | 900 |
| 2022/12/05 | 1,285 | 1,316 | 1,258 | 1,261 | -21 | -1.6% | 5,200 |
| 2022/12/02 | 1,284 | 1,285 | 1,274 | 1,282 | -2 | -0.2% | 2,600 |
| 2022/12/01 | 1,295 | 1,297 | 1,284 | 1,284 | -11 | -0.8% | 2,600 |
| 2022/11/30 | 1,305 | 1,305 | 1,293 | 1,295 | -12 | -0.9% | 6,000 |
| 2022/11/29 | 1,310 | 1,310 | 1,307 | 1,307 | -8 | -0.6% | 2,000 |
| 2022/11/28 | 1,309 | 1,315 | 1,305 | 1,315 | +10 | +0.8% | 5,200 |
| 2022/11/25 | 1,291 | 1,305 | 1,291 | 1,305 | +17 | +1.3% | 1,500 |
| 2022/11/24 | 1,304 | 1,305 | 1,288 | 1,288 | -14 | -1.1% | 5,800 |
| 2022/11/22 | 1,305 | 1,307 | 1,299 | 1,302 | +8 | +0.6% | 3,700 |
| 2022/11/21 | 1,299 | 1,304 | 1,294 | 1,294 | -3 | -0.2% | 3,600 |
| 2022/11/18 | 1,298 | 1,298 | 1,288 | 1,297 | +8 | +0.6% | 2,200 |
| 2022/11/17 | 1,288 | 1,294 | 1,288 | 1,289 | -10 | -0.8% | 1,700 |
| 2022/11/16 | 1,286 | 1,299 | 1,276 | 1,299 | +8 | +0.6% | 8,700 |
| 2022/11/15 | 1,253 | 1,300 | 1,236 | 1,291 | +81 | +6.7% | 25,200 |
| 2022/11/14 | 1,206 | 1,216 | 1,190 | 1,210 | -6 | -0.5% | 3,700 |
| 2022/11/11 | 1,214 | 1,221 | 1,214 | 1,216 | +2 | +0.2% | 2,100 |
| 2022/11/10 | 1,222 | 1,227 | 1,214 | 1,214 | -5 | -0.4% | 900 |
| 2022/11/09 | 1,230 | 1,230 | 1,215 | 1,219 | -11 | -0.9% | 2,000 |
| 2022/11/08 | 1,227 | 1,230 | 1,212 | 1,230 | -3 | -0.2% | 1,400 |
| 2022/11/07 | 1,220 | 1,233 | 1,216 | 1,233 | +10 | +0.8% | 500 |
| 2022/11/04 | 1,224 | 1,224 | 1,223 | 1,223 | -12 | -1% | 400 |
| 2022/11/02 | 1,239 | 1,239 | 1,221 | 1,235 | +13 | +1.1% | 900 |
| 2022/11/01 | 1,237 | 1,239 | 1,222 | 1,222 | -6 | -0.5% | 1,700 |
| 2022/10/31 | 1,254 | 1,254 | 1,223 | 1,228 | -15 | -1.2% | 2,200 |
| 2022/10/28 | 1,260 | 1,260 | 1,238 | 1,243 | -17 | -1.3% | 2,600 |
| 2022/10/27 | 1,289 | 1,289 | 1,253 | 1,260 | -6 | -0.5% | 30,800 |
| 2022/10/26 | 1,239 | 1,280 | 1,239 | 1,266 | +27 | +2.2% | 12,100 |
| 2022/10/25 | 1,229 | 1,251 | 1,214 | 1,239 | +9 | +0.7% | 5,800 |
| 2022/10/24 | 1,213 | 1,230 | 1,210 | 1,230 | +29 | +2.4% | 4,800 |
| 2022/10/21 | 1,212 | 1,212 | 1,188 | 1,201 | -11 | -0.9% | 2,300 |
| 2022/10/20 | 1,180 | 1,212 | 1,173 | 1,212 | +32 | +2.7% | 10,100 |
| 2022/10/19 | 1,165 | 1,180 | 1,165 | 1,180 | +21 | +1.8% | 6,300 |
| 2022/10/18 | 1,147 | 1,159 | 1,145 | 1,159 | +11 | +1% | 1,600 |
| 2022/10/17 | 1,145 | 1,149 | 1,138 | 1,148 | -4 | -0.3% | 6,600 |
| 2022/10/14 | 1,165 | 1,174 | 1,132 | 1,152 | -13 | -1.1% | 5,000 |
| 2022/10/13 | 1,151 | 1,165 | 1,135 | 1,165 | +14 | +1.2% | 5,500 |
| 2022/10/12 | 1,155 | 1,159 | 1,134 | 1,151 | -2 | -0.2% | 8,000 |
| 2022/10/11 | 1,183 | 1,183 | 1,152 | 1,153 | -33 | -2.8% | 6,600 |
| 2022/10/07 | 1,186 | 1,186 | 1,174 | 1,186 | +4 | +0.3% | 1,600 |
| 2022/10/06 | 1,183 | 1,188 | 1,172 | 1,182 | -1 | -0.1% | 18,000 |
| 2022/10/05 | 1,187 | 1,187 | 1,167 | 1,183 | +3 | +0.3% | 5,300 |
| 2022/10/04 | 1,180 | 1,189 | 1,160 | 1,180 | +14 | +1.2% | 2,800 |
| 2022/10/03 | 1,152 | 1,166 | 1,152 | 1,166 | +6 | +0.5% | 6,400 |
| 2022/09/30 | 1,180 | 1,180 | 1,148 | 1,160 | -25 | -2.1% | 10,300 |
| 2022/09/29 | 1,187 | 1,198 | 1,180 | 1,185 | -2 | -0.2% | 5,000 |
| 2022/09/28 | 1,193 | 1,193 | 1,182 | 1,187 | -7 | -0.6% | 7,900 |
| 2022/09/27 | 1,211 | 1,211 | 1,194 | 1,194 | -9 | -0.7% | 3,700 |
| 2022/09/26 | 1,213 | 1,213 | 1,196 | 1,203 | -10 | -0.8% | 9,000 |
| 2022/09/22 | 1,210 | 1,234 | 1,207 | 1,213 | +5 | +0.4% | 2,300 |
601～
650
件表示中 / 2410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 | 168,000円 | -0.7% | -3.5% | 4.52% | 6.65倍 | 0.60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 |
| 重松製 | 78,900円 | +2.0% | -1.5% | 1.90% | 6.84倍 | 0.65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 |
| ＩＦＩＳ | 55,500円 | +22.0% | +13.6% | 3.87% | 10.48倍 | 0.95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 | 285,000円 | -5.4% | -8.7% | 2.81% | 4.06倍 | 0.49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 |
| アルメディオ | 23,600円 | -21.7% | -64.9% | 0.00% | 25.57倍 | 0.58倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは２３年度生産終了 |
市場注目の銘柄
チャート関連のコラム
