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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,510 | 1,510 | 1,493 | 1,497 | -18 | -1.2% | 8,500 |
| 2022/02/09 | 1,525 | 1,543 | 1,485 | 1,515 | -10 | -0.7% | 13,300 |
| 2022/02/08 | 1,545 | 1,554 | 1,524 | 1,525 | -20 | -1.3% | 2,300 |
| 2022/02/07 | 1,564 | 1,564 | 1,521 | 1,545 | -23 | -1.5% | 12,600 |
| 2022/02/04 | 1,531 | 1,568 | 1,520 | 1,568 | +10 | +0.6% | 8,500 |
| 2022/02/03 | 1,550 | 1,559 | 1,542 | 1,558 | -1 | -0.1% | 4,200 |
| 2022/02/02 | 1,490 | 1,559 | 1,490 | 1,559 | +88 | +6% | 16,000 |
| 2022/02/01 | 1,464 | 1,499 | 1,462 | 1,471 | +7 | +0.5% | 6,800 |
| 2022/01/31 | 1,433 | 1,465 | 1,433 | 1,464 | +20 | +1.4% | 4,600 |
| 2022/01/28 | 1,437 | 1,454 | 1,421 | 1,444 | -3 | -0.2% | 7,300 |
| 2022/01/27 | 1,515 | 1,527 | 1,425 | 1,447 | -53 | -3.5% | 6,400 |
| 2022/01/26 | 1,440 | 1,500 | 1,440 | 1,500 | +61 | +4.2% | 6,300 |
| 2022/01/25 | 1,476 | 1,476 | 1,433 | 1,439 | -38 | -2.6% | 5,600 |
| 2022/01/24 | 1,442 | 1,477 | 1,442 | 1,477 | +5 | +0.3% | 3,100 |
| 2022/01/21 | 1,424 | 1,472 | 1,395 | 1,472 | +34 | +2.4% | 10,800 |
| 2022/01/20 | 1,431 | 1,439 | 1,392 | 1,438 | +17 | +1.2% | 17,800 |
| 2022/01/19 | 1,474 | 1,489 | 1,421 | 1,421 | -79 | -5.3% | 13,100 |
| 2022/01/18 | 1,499 | 1,503 | 1,471 | 1,500 | +1 | +0.1% | 8,100 |
| 2022/01/17 | 1,484 | 1,500 | 1,484 | 1,499 | +26 | +1.8% | 6,500 |
| 2022/01/14 | 1,460 | 1,479 | 1,459 | 1,473 | +14 | +1% | 4,300 |
| 2022/01/13 | 1,469 | 1,469 | 1,452 | 1,459 | -2 | -0.1% | 1,800 |
| 2022/01/12 | 1,449 | 1,464 | 1,443 | 1,461 | +24 | +1.7% | 5,600 |
| 2022/01/11 | 1,461 | 1,462 | 1,424 | 1,437 | -33 | -2.2% | 11,000 |
| 2022/01/07 | 1,463 | 1,490 | 1,463 | 1,470 | +4 | +0.3% | 4,200 |
| 2022/01/06 | 1,482 | 1,490 | 1,459 | 1,466 | -28 | -1.9% | 3,800 |
| 2022/01/05 | 1,500 | 1,505 | 1,484 | 1,494 | -4 | -0.3% | 4,600 |
| 2022/01/04 | 1,505 | 1,505 | 1,471 | 1,498 | +6 | +0.4% | 5,400 |
| 2021/12/30 | 1,504 | 1,504 | 1,486 | 1,492 | -20 | -1.3% | 3,000 |
| 2021/12/29 | 1,495 | 1,520 | 1,495 | 1,512 | -3 | -0.2% | 2,700 |
| 2021/12/28 | 1,527 | 1,527 | 1,510 | 1,515 | +18 | +1.2% | 9,800 |
| 2021/12/27 | 1,485 | 1,504 | 1,485 | 1,497 | -28 | -1.8% | 23,500 |
| 2021/12/24 | 1,524 | 1,530 | 1,503 | 1,525 | -11 | -0.7% | 4,800 |
| 2021/12/23 | 1,507 | 1,536 | 1,507 | 1,536 | +27 | +1.8% | 4,600 |
| 2021/12/22 | 1,470 | 1,517 | 1,470 | 1,509 | +39 | +2.7% | 13,600 |
| 2021/12/21 | 1,468 | 1,510 | 1,454 | 1,470 | +20 | +1.4% | 7,700 |
| 2021/12/20 | 1,525 | 1,530 | 1,450 | 1,450 | -88 | -5.7% | 16,000 |
| 2021/12/17 | 1,545 | 1,545 | 1,525 | 1,538 | -8 | -0.5% | 1,300 |
| 2021/12/16 | 1,539 | 1,571 | 1,539 | 1,546 | +7 | +0.5% | 3,300 |
| 2021/12/15 | 1,527 | 1,544 | 1,526 | 1,539 | -3 | -0.2% | 4,300 |
| 2021/12/14 | 1,570 | 1,578 | 1,515 | 1,542 | -40 | -2.5% | 6,200 |
| 2021/12/13 | 1,655 | 1,655 | 1,580 | 1,582 | -38 | -2.3% | 4,900 |
| 2021/12/10 | 1,649 | 1,655 | 1,620 | 1,620 | -29 | -1.8% | 6,500 |
| 2021/12/09 | 1,635 | 1,652 | 1,630 | 1,649 | +30 | +1.9% | 8,900 |
| 2021/12/08 | 1,591 | 1,625 | 1,591 | 1,619 | +41 | +2.6% | 7,500 |
| 2021/12/07 | 1,580 | 1,590 | 1,570 | 1,578 | +7 | +0.4% | 9,000 |
| 2021/12/06 | 1,575 | 1,583 | 1,570 | 1,571 | +1 | +0.1% | 5,600 |
| 2021/12/03 | 1,510 | 1,570 | 1,510 | 1,570 | +60 | +4% | 8,400 |
| 2021/12/02 | 1,496 | 1,510 | 1,489 | 1,510 | -7 | -0.5% | 8,100 |
| 2021/12/01 | 1,509 | 1,518 | 1,451 | 1,517 | +8 | +0.5% | 8,200 |
| 2021/11/30 | 1,534 | 1,542 | 1,509 | 1,509 | +19 | +1.3% | 4,100 |
801～
850
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% | 6.62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 | 0.95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 |
| 重松製 | 78,800円 | +2.0% | -1.5% | 1.90% | 6.83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 | 1.44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
