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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/07/11 | 1,475 | 1,479 | 1,464 | 1,475 | +1 | +0.1% | 2,300 |
| 2022/07/08 | 1,468 | 1,474 | 1,456 | 1,474 | +6 | +0.4% | 2,500 |
| 2022/07/07 | 1,461 | 1,468 | 1,461 | 1,468 | +7 | +0.5% | 200 |
| 2022/07/06 | 1,458 | 1,461 | 1,458 | 1,461 | +3 | +0.2% | 1,400 |
| 2022/07/05 | 1,451 | 1,458 | 1,445 | 1,458 | +8 | +0.6% | 1,800 |
| 2022/07/04 | 1,473 | 1,487 | 1,442 | 1,450 | -30 | -2% | 3,100 |
| 2022/07/01 | 1,497 | 1,498 | 1,480 | 1,480 | -27 | -1.8% | 4,200 |
| 2022/06/30 | 1,493 | 1,507 | 1,492 | 1,507 | +11 | +0.7% | 1,300 |
| 2022/06/29 | 1,508 | 1,511 | 1,490 | 1,496 | -44 | -2.9% | 7,500 |
| 2022/06/28 | 1,559 | 1,559 | 1,540 | 1,540 | -19 | -1.2% | 44,000 |
| 2022/06/27 | 1,552 | 1,559 | 1,550 | 1,559 | +13 | +0.8% | 4,100 |
| 2022/06/24 | 1,547 | 1,547 | 1,533 | 1,546 | -1 | -0.1% | 4,100 |
| 2022/06/23 | 1,529 | 1,553 | 1,529 | 1,547 | +30 | +2% | 5,500 |
| 2022/06/22 | 1,520 | 1,523 | 1,510 | 1,517 | +24 | +1.6% | 7,700 |
| 2022/06/21 | 1,476 | 1,510 | 1,476 | 1,493 | +17 | +1.2% | 2,900 |
| 2022/06/20 | 1,506 | 1,513 | 1,445 | 1,476 | -29 | -1.9% | 6,800 |
| 2022/06/17 | 1,482 | 1,505 | 1,478 | 1,505 | -15 | -1% | 7,400 |
| 2022/06/16 | 1,524 | 1,524 | 1,515 | 1,520 | +5 | +0.3% | 2,500 |
| 2022/06/15 | 1,523 | 1,523 | 1,505 | 1,515 | ±0 | ±0% | 1,700 |
| 2022/06/14 | 1,518 | 1,518 | 1,502 | 1,515 | ±0 | ±0% | 1,100 |
| 2022/06/13 | 1,521 | 1,529 | 1,511 | 1,515 | -18 | -1.2% | 2,800 |
| 2022/06/10 | 1,547 | 1,547 | 1,522 | 1,533 | -16 | -1% | 3,100 |
| 2022/06/09 | 1,545 | 1,555 | 1,544 | 1,549 | +1 | +0.1% | 1,800 |
| 2022/06/08 | 1,545 | 1,565 | 1,545 | 1,548 | +3 | +0.2% | 6,300 |
| 2022/06/07 | 1,556 | 1,559 | 1,541 | 1,545 | -11 | -0.7% | 6,300 |
| 2022/06/06 | 1,548 | 1,562 | 1,544 | 1,556 | +12 | +0.8% | 5,700 |
| 2022/06/03 | 1,539 | 1,550 | 1,538 | 1,544 | +9 | +0.6% | 6,200 |
| 2022/06/02 | 1,513 | 1,535 | 1,509 | 1,535 | +24 | +1.6% | 8,300 |
| 2022/06/01 | 1,499 | 1,517 | 1,495 | 1,511 | +10 | +0.7% | 8,900 |
| 2022/05/31 | 1,505 | 1,505 | 1,490 | 1,501 | -6 | -0.4% | 4,600 |
| 2022/05/30 | 1,496 | 1,507 | 1,474 | 1,507 | +91 | +6.4% | 17,600 |
| 2022/05/27 | 1,425 | 1,440 | 1,400 | 1,416 | +7 | +0.5% | 14,800 |
| 2022/05/26 | 1,400 | 1,423 | 1,400 | 1,409 | +9 | +0.6% | 3,400 |
| 2022/05/25 | 1,413 | 1,413 | 1,392 | 1,400 | -24 | -1.7% | 6,600 |
| 2022/05/24 | 1,440 | 1,440 | 1,420 | 1,424 | -13 | -0.9% | 1,600 |
| 2022/05/23 | 1,433 | 1,441 | 1,433 | 1,437 | -3 | -0.2% | 4,600 |
| 2022/05/20 | 1,439 | 1,448 | 1,430 | 1,440 | +9 | +0.6% | 2,600 |
751～
800
件表示中 / 2474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 | 178,400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 | 133,400円 | +3.8% | -33.2% | 1.95% | 24.48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 | 252,200円 | - | - | 2.78% | 13.64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
