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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,210 | 1,234 | 1,207 | 1,213 | +5 | +0.4% | 2,300 |
| 2022/09/21 | 1,212 | 1,215 | 1,207 | 1,208 | -8 | -0.7% | 1,900 |
| 2022/09/20 | 1,237 | 1,237 | 1,215 | 1,216 | -10 | -0.8% | 17,400 |
| 2022/09/16 | 1,260 | 1,260 | 1,225 | 1,226 | -34 | -2.7% | 6,300 |
| 2022/09/15 | 1,220 | 1,260 | 1,217 | 1,260 | +48 | +4% | 13,300 |
| 2022/09/14 | 1,203 | 1,219 | 1,200 | 1,212 | +4 | +0.3% | 6,800 |
| 2022/09/13 | 1,199 | 1,213 | 1,194 | 1,208 | +16 | +1.3% | 9,100 |
| 2022/09/12 | 1,193 | 1,198 | 1,192 | 1,192 | -1 | -0.1% | 7,800 |
| 2022/09/09 | 1,203 | 1,203 | 1,190 | 1,193 | -9 | -0.7% | 25,300 |
| 2022/09/08 | 1,204 | 1,209 | 1,201 | 1,202 | -1 | -0.1% | 7,400 |
| 2022/09/07 | 1,220 | 1,220 | 1,201 | 1,203 | -21 | -1.7% | 6,500 |
| 2022/09/06 | 1,231 | 1,232 | 1,221 | 1,224 | -7 | -0.6% | 3,700 |
| 2022/09/05 | 1,233 | 1,233 | 1,210 | 1,231 | -2 | -0.2% | 13,300 |
| 2022/09/02 | 1,254 | 1,258 | 1,230 | 1,233 | -20 | -1.6% | 11,000 |
| 2022/09/01 | 1,271 | 1,271 | 1,244 | 1,253 | -18 | -1.4% | 14,300 |
| 2022/08/31 | 1,275 | 1,277 | 1,271 | 1,271 | -5 | -0.4% | 5,900 |
| 2022/08/30 | 1,285 | 1,286 | 1,276 | 1,276 | -3 | -0.2% | 3,900 |
| 2022/08/29 | 1,289 | 1,289 | 1,275 | 1,279 | -13 | -1% | 8,400 |
| 2022/08/26 | 1,285 | 1,295 | 1,285 | 1,292 | +9 | +0.7% | 10,200 |
| 2022/08/25 | 1,278 | 1,287 | 1,278 | 1,283 | +6 | +0.5% | 5,800 |
| 2022/08/24 | 1,283 | 1,291 | 1,275 | 1,277 | -6 | -0.5% | 6,800 |
| 2022/08/23 | 1,299 | 1,299 | 1,282 | 1,283 | -20 | -1.5% | 9,100 |
| 2022/08/22 | 1,319 | 1,319 | 1,295 | 1,303 | -16 | -1.2% | 13,300 |
| 2022/08/19 | 1,338 | 1,339 | 1,318 | 1,319 | -5 | -0.4% | 5,800 |
| 2022/08/18 | 1,340 | 1,340 | 1,311 | 1,324 | -18 | -1.3% | 14,000 |
| 2022/08/17 | 1,338 | 1,351 | 1,338 | 1,342 | +5 | +0.4% | 20,300 |
| 2022/08/16 | 1,275 | 1,356 | 1,270 | 1,337 | -118 | -8.1% | 93,900 |
| 2022/08/15 | 1,448 | 1,466 | 1,428 | 1,455 | +27 | +1.9% | 13,700 |
| 2022/08/12 | 1,435 | 1,441 | 1,422 | 1,428 | -13 | -0.9% | 13,200 |
| 2022/08/10 | 1,447 | 1,452 | 1,436 | 1,441 | -1 | -0.1% | 7,600 |
| 2022/08/09 | 1,448 | 1,452 | 1,434 | 1,442 | -20 | -1.4% | 5,000 |
| 2022/08/08 | 1,462 | 1,465 | 1,457 | 1,462 | +20 | +1.4% | 6,200 |
| 2022/08/05 | 1,451 | 1,451 | 1,442 | 1,442 | -10 | -0.7% | 2,600 |
| 2022/08/04 | 1,473 | 1,473 | 1,432 | 1,452 | -22 | -1.5% | 8,500 |
| 2022/08/03 | 1,476 | 1,476 | 1,456 | 1,474 | -2 | -0.1% | 800 |
| 2022/08/02 | 1,476 | 1,488 | 1,467 | 1,476 | +9 | +0.6% | 3,300 |
| 2022/08/01 | 1,458 | 1,470 | 1,455 | 1,467 | +10 | +0.7% | 6,400 |
| 2022/07/29 | 1,461 | 1,462 | 1,456 | 1,457 | -6 | -0.4% | 4,600 |
| 2022/07/28 | 1,472 | 1,472 | 1,458 | 1,463 | -8 | -0.5% | 5,800 |
| 2022/07/27 | 1,490 | 1,490 | 1,461 | 1,471 | -18 | -1.2% | 7,200 |
| 2022/07/26 | 1,497 | 1,497 | 1,486 | 1,489 | -10 | -0.7% | 8,000 |
| 2022/07/25 | 1,508 | 1,519 | 1,480 | 1,499 | +41 | +2.8% | 74,000 |
| 2022/07/22 | 1,442 | 1,458 | 1,439 | 1,458 | +22 | +1.5% | 10,200 |
| 2022/07/21 | 1,434 | 1,439 | 1,434 | 1,436 | -10 | -0.7% | 3,400 |
| 2022/07/20 | 1,445 | 1,448 | 1,440 | 1,446 | +1 | +0.1% | 2,700 |
| 2022/07/19 | 1,447 | 1,447 | 1,443 | 1,445 | -2 | -0.1% | 1,600 |
| 2022/07/15 | 1,455 | 1,456 | 1,447 | 1,447 | -8 | -0.5% | 1,900 |
| 2022/07/14 | 1,453 | 1,456 | 1,453 | 1,455 | +1 | +0.1% | 1,800 |
| 2022/07/13 | 1,474 | 1,474 | 1,454 | 1,454 | - | - | 2,000 |
| 2022/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
件表示中 / 2411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 | 167,600円 | -0.7% | -3.5% | 4.53% | 6.63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 |
| ＩＦＩＳ | 56,000円 | +22.0% | +13.6% | 3.84% | 10.58倍 | 0.96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 |
| 重松製 | 78,800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 |
| ＣＳランバー | 284,800円 | -5.4% | -8.7% | 2.81% | 4.05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 |
| Ｂ＆Ｐ | 214,000円 | - | - | 3.27% | 11.56倍 | 1.43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広告参入 |
市場注目の銘柄
チャート関連のコラム
