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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 1,500 | 1,539 | 1,481 | 1,490 | -63 | -4.1% | 10,000 |
| 2021/11/26 | 1,588 | 1,588 | 1,520 | 1,553 | -44 | -2.8% | 10,400 |
| 2021/11/25 | 1,611 | 1,613 | 1,597 | 1,597 | -14 | -0.9% | 2,400 |
| 2021/11/24 | 1,635 | 1,639 | 1,611 | 1,611 | -24 | -1.5% | 14,000 |
| 2021/11/22 | 1,625 | 1,652 | 1,622 | 1,635 | -5 | -0.3% | 11,400 |
| 2021/11/19 | 1,670 | 1,670 | 1,618 | 1,640 | -33 | -2% | 13,300 |
| 2021/11/18 | 1,595 | 1,675 | 1,580 | 1,673 | +113 | +7.2% | 34,400 |
| 2021/11/17 | 1,550 | 1,580 | 1,536 | 1,560 | +7 | +0.5% | 19,900 |
| 2021/11/16 | 1,545 | 1,580 | 1,530 | 1,553 | +9 | +0.6% | 34,600 |
| 2021/11/15 | 1,503 | 1,544 | 1,480 | 1,544 | +161 | +11.6% | 50,900 |
| 2021/11/12 | 1,367 | 1,400 | 1,367 | 1,383 | +16 | +1.2% | 6,900 |
| 2021/11/11 | 1,345 | 1,374 | 1,345 | 1,367 | +17 | +1.3% | 3,800 |
| 2021/11/10 | 1,358 | 1,363 | 1,341 | 1,350 | +1 | +0.1% | 1,800 |
| 2021/11/09 | 1,361 | 1,380 | 1,335 | 1,349 | -12 | -0.9% | 2,400 |
| 2021/11/08 | 1,353 | 1,364 | 1,347 | 1,361 | -3 | -0.2% | 1,800 |
| 2021/11/05 | 1,385 | 1,390 | 1,354 | 1,364 | -27 | -1.9% | 6,600 |
| 2021/11/04 | 1,400 | 1,404 | 1,391 | 1,391 | -1 | -0.1% | 3,000 |
| 2021/11/02 | 1,391 | 1,400 | 1,390 | 1,392 | -1 | -0.1% | 1,700 |
| 2021/11/01 | 1,410 | 1,411 | 1,390 | 1,393 | -13 | -0.9% | 3,200 |
| 2021/10/29 | 1,426 | 1,429 | 1,398 | 1,406 | -19 | -1.3% | 3,200 |
| 2021/10/28 | 1,420 | 1,429 | 1,395 | 1,425 | +35 | +2.5% | 23,900 |
| 2021/10/27 | 1,365 | 1,397 | 1,365 | 1,390 | +65 | +4.9% | 24,600 |
| 2021/10/26 | 1,310 | 1,325 | 1,310 | 1,325 | +24 | +1.8% | 3,500 |
| 2021/10/25 | 1,291 | 1,310 | 1,291 | 1,301 | +6 | +0.5% | 2,200 |
| 2021/10/22 | 1,290 | 1,304 | 1,285 | 1,295 | +5 | +0.4% | 3,500 |
| 2021/10/21 | 1,314 | 1,319 | 1,280 | 1,290 | -29 | -2.2% | 4,700 |
| 2021/10/20 | 1,317 | 1,322 | 1,307 | 1,319 | +14 | +1.1% | 1,900 |
| 2021/10/19 | 1,297 | 1,305 | 1,297 | 1,305 | +2 | +0.2% | 2,400 |
| 2021/10/18 | 1,306 | 1,307 | 1,303 | 1,303 | +2 | +0.2% | 4,100 |
| 2021/10/15 | 1,309 | 1,310 | 1,298 | 1,301 | -14 | -1.1% | 5,400 |
| 2021/10/14 | 1,320 | 1,320 | 1,301 | 1,315 | -14 | -1.1% | 1,400 |
| 2021/10/13 | 1,329 | 1,329 | 1,328 | 1,329 | +2 | +0.2% | 600 |
| 2021/10/12 | 1,310 | 1,332 | 1,306 | 1,327 | +15 | +1.1% | 2,000 |
| 2021/10/11 | 1,320 | 1,327 | 1,311 | 1,312 | -2 | -0.2% | 2,700 |
| 2021/10/08 | 1,305 | 1,330 | 1,305 | 1,314 | +17 | +1.3% | 4,400 |
| 2021/10/07 | 1,297 | 1,310 | 1,296 | 1,297 | ±0 | ±0% | 2,600 |
| 2021/10/06 | 1,307 | 1,318 | 1,288 | 1,297 | +7 | +0.5% | 6,900 |
| 2021/10/05 | 1,284 | 1,308 | 1,278 | 1,290 | -23 | -1.8% | 14,600 |
| 2021/10/04 | 1,348 | 1,354 | 1,291 | 1,313 | -32 | -2.4% | 9,800 |
| 2021/10/01 | 1,358 | 1,361 | 1,343 | 1,345 | -15 | -1.1% | 6,300 |
| 2021/09/30 | 1,342 | 1,400 | 1,340 | 1,360 | +15 | +1.1% | 4,800 |
| 2021/09/29 | 1,342 | 1,347 | 1,334 | 1,345 | -6 | -0.4% | 6,500 |
| 2021/09/28 | 1,364 | 1,374 | 1,350 | 1,351 | -10 | -0.7% | 8,400 |
| 2021/09/27 | 1,394 | 1,415 | 1,361 | 1,361 | -33 | -2.4% | 8,900 |
| 2021/09/24 | 1,420 | 1,420 | 1,393 | 1,394 | -13 | -0.9% | 8,100 |
| 2021/09/22 | 1,440 | 1,440 | 1,393 | 1,407 | -4 | -0.3% | 12,700 |
| 2021/09/21 | 1,371 | 1,448 | 1,370 | 1,411 | -1 | -0.1% | 20,700 |
| 2021/09/17 | 1,394 | 1,450 | 1,388 | 1,412 | +31 | +2.2% | 28,500 |
| 2021/09/16 | 1,355 | 1,385 | 1,352 | 1,381 | +33 | +2.4% | 27,700 |
| 2021/09/15 | 1,318 | 1,348 | 1,303 | 1,348 | +41 | +3.1% | 18,600 |
851～
900
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
