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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,503 | 1,503 | 1,465 | 1,475 | -8 | -0.5% | 5,700 |
| 2022/04/25 | 1,495 | 1,495 | 1,482 | 1,483 | -18 | -1.2% | 1,500 |
| 2022/04/22 | 1,519 | 1,519 | 1,486 | 1,501 | -20 | -1.3% | 3,900 |
| 2022/04/21 | 1,525 | 1,532 | 1,519 | 1,521 | +4 | +0.3% | 4,600 |
| 2022/04/20 | 1,518 | 1,530 | 1,504 | 1,517 | +4 | +0.3% | 6,500 |
| 2022/04/19 | 1,480 | 1,515 | 1,480 | 1,513 | +33 | +2.2% | 5,400 |
| 2022/04/18 | 1,456 | 1,480 | 1,450 | 1,480 | +24 | +1.6% | 9,700 |
| 2022/04/15 | 1,450 | 1,463 | 1,449 | 1,456 | -2 | -0.1% | 1,600 |
| 2022/04/14 | 1,488 | 1,488 | 1,442 | 1,458 | -21 | -1.4% | 3,100 |
| 2022/04/13 | 1,461 | 1,480 | 1,461 | 1,479 | -3 | -0.2% | 1,400 |
| 2022/04/12 | 1,469 | 1,482 | 1,451 | 1,482 | +13 | +0.9% | 600 |
| 2022/04/11 | 1,486 | 1,486 | 1,451 | 1,469 | -17 | -1.1% | 1,200 |
| 2022/04/08 | 1,451 | 1,486 | 1,446 | 1,486 | +29 | +2% | 2,000 |
| 2022/04/07 | 1,462 | 1,466 | 1,453 | 1,457 | -31 | -2.1% | 1,800 |
| 2022/04/06 | 1,480 | 1,488 | 1,465 | 1,488 | -1 | -0.1% | 1,400 |
| 2022/04/05 | 1,501 | 1,501 | 1,462 | 1,489 | -19 | -1.3% | 6,200 |
| 2022/04/04 | 1,505 | 1,513 | 1,497 | 1,508 | ±0 | ±0% | 2,900 |
| 2022/04/01 | 1,512 | 1,512 | 1,479 | 1,508 | -3 | -0.2% | 1,900 |
| 2022/03/31 | 1,501 | 1,529 | 1,501 | 1,511 | -3 | -0.2% | 4,700 |
| 2022/03/30 | 1,473 | 1,529 | 1,473 | 1,514 | +43 | +2.9% | 7,400 |
| 2022/03/29 | 1,467 | 1,481 | 1,467 | 1,471 | -11 | -0.7% | 1,100 |
| 2022/03/28 | 1,472 | 1,482 | 1,432 | 1,482 | +40 | +2.8% | 18,100 |
| 2022/03/25 | 1,437 | 1,442 | 1,415 | 1,442 | +14 | +1% | 3,400 |
| 2022/03/24 | 1,400 | 1,428 | 1,400 | 1,428 | +5 | +0.4% | 1,500 |
| 2022/03/23 | 1,391 | 1,423 | 1,384 | 1,423 | +40 | +2.9% | 10,400 |
| 2022/03/22 | 1,394 | 1,397 | 1,372 | 1,383 | -16 | -1.1% | 5,600 |
| 2022/03/18 | 1,408 | 1,410 | 1,384 | 1,399 | -19 | -1.3% | 4,900 |
| 2022/03/17 | 1,424 | 1,428 | 1,414 | 1,418 | +4 | +0.3% | 2,400 |
| 2022/03/16 | 1,406 | 1,420 | 1,396 | 1,414 | -7 | -0.5% | 3,700 |
| 2022/03/15 | 1,406 | 1,426 | 1,405 | 1,421 | +16 | +1.1% | 2,100 |
| 2022/03/14 | 1,390 | 1,406 | 1,381 | 1,405 | +15 | +1.1% | 4,200 |
| 2022/03/11 | 1,346 | 1,390 | 1,346 | 1,390 | +19 | +1.4% | 3,900 |
| 2022/03/10 | 1,349 | 1,378 | 1,335 | 1,371 | +92 | +7.2% | 8,200 |
| 2022/03/09 | 1,300 | 1,308 | 1,276 | 1,279 | -18 | -1.4% | 7,900 |
| 2022/03/08 | 1,322 | 1,335 | 1,297 | 1,297 | -36 | -2.7% | 5,300 |
| 2022/03/07 | 1,365 | 1,365 | 1,333 | 1,333 | -61 | -4.4% | 3,500 |
| 2022/03/04 | 1,412 | 1,416 | 1,376 | 1,394 | -34 | -2.4% | 4,400 |
| 2022/03/03 | 1,430 | 1,446 | 1,427 | 1,428 | -9 | -0.6% | 5,800 |
| 2022/03/02 | 1,440 | 1,440 | 1,418 | 1,437 | -13 | -0.9% | 2,400 |
| 2022/03/01 | 1,414 | 1,459 | 1,414 | 1,450 | +41 | +2.9% | 7,900 |
| 2022/02/28 | 1,390 | 1,410 | 1,378 | 1,409 | +46 | +3.4% | 3,900 |
| 2022/02/25 | 1,329 | 1,379 | 1,324 | 1,363 | +49 | +3.7% | 4,400 |
| 2022/02/24 | 1,384 | 1,384 | 1,301 | 1,314 | -86 | -6.1% | 17,500 |
| 2022/02/22 | 1,405 | 1,417 | 1,389 | 1,400 | -17 | -1.2% | 8,300 |
| 2022/02/21 | 1,440 | 1,445 | 1,415 | 1,417 | -42 | -2.9% | 8,100 |
| 2022/02/18 | 1,443 | 1,462 | 1,424 | 1,459 | +1 | +0.1% | 5,300 |
| 2022/02/17 | 1,474 | 1,474 | 1,454 | 1,458 | -16 | -1.1% | 1,000 |
| 2022/02/16 | 1,479 | 1,479 | 1,456 | 1,474 | +34 | +2.4% | 6,900 |
| 2022/02/15 | 1,466 | 1,475 | 1,421 | 1,440 | -37 | -2.5% | 25,000 |
| 2022/02/14 | 1,448 | 1,508 | 1,431 | 1,477 | -20 | -1.3% | 9,900 |
751～
800
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
