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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,793 | 1,832 | 1,793 | 1,826 | +34 | +1.9% | 2,200 |
| 2025/03/05 | 1,811 | 1,811 | 1,792 | 1,792 | -19 | -1% | 700 |
| 2025/03/04 | 1,830 | 1,830 | 1,790 | 1,811 | -19 | -1% | 4,400 |
| 2025/03/03 | 1,789 | 1,835 | 1,775 | 1,830 | +46 | +2.6% | 12,000 |
| 2025/02/28 | 1,790 | 1,790 | 1,760 | 1,784 | -10 | -0.6% | 4,500 |
| 2025/02/27 | 1,785 | 1,794 | 1,785 | 1,794 | +9 | +0.5% | 1,700 |
| 2025/02/26 | 1,789 | 1,791 | 1,772 | 1,785 | -4 | -0.2% | 1,500 |
| 2025/02/25 | 1,780 | 1,789 | 1,780 | 1,789 | -2 | -0.1% | 1,900 |
| 2025/02/21 | 1,796 | 1,801 | 1,791 | 1,791 | -1 | -0.1% | 5,600 |
| 2025/02/20 | 1,796 | 1,796 | 1,781 | 1,792 | -3 | -0.2% | 5,100 |
| 2025/02/19 | 1,815 | 1,815 | 1,788 | 1,795 | -20 | -1.1% | 12,300 |
| 2025/02/18 | 1,808 | 1,824 | 1,805 | 1,815 | +6 | +0.3% | 9,300 |
| 2025/02/17 | 1,855 | 1,860 | 1,767 | 1,809 | +234 | +14.9% | 56,800 |
| 2025/02/14 | 1,569 | 1,596 | 1,559 | 1,575 | +1 | +0.1% | 5,200 |
| 2025/02/13 | 1,552 | 1,575 | 1,545 | 1,574 | +25 | +1.6% | 5,900 |
| 2025/02/12 | 1,525 | 1,549 | 1,525 | 1,549 | +24 | +1.6% | 1,800 |
| 2025/02/10 | 1,538 | 1,538 | 1,525 | 1,525 | -15 | -1% | 500 |
| 2025/02/07 | 1,549 | 1,549 | 1,535 | 1,540 | -9 | -0.6% | 900 |
| 2025/02/06 | 1,558 | 1,558 | 1,532 | 1,549 | +4 | +0.3% | 700 |
| 2025/02/05 | 1,559 | 1,559 | 1,525 | 1,545 | +24 | +1.6% | 500 |
| 2025/02/04 | 1,524 | 1,541 | 1,521 | 1,521 | -1 | -0.1% | 1,700 |
| 2025/02/03 | 1,515 | 1,574 | 1,515 | 1,522 | +12 | +0.8% | 5,900 |
| 2025/01/31 | 1,509 | 1,535 | 1,505 | 1,510 | -15 | -1% | 52,900 |
| 2025/01/30 | 1,528 | 1,528 | 1,516 | 1,525 | -3 | -0.2% | 1,900 |
| 2025/01/29 | 1,521 | 1,528 | 1,521 | 1,528 | +4 | +0.3% | 200 |
| 2025/01/28 | 1,529 | 1,529 | 1,512 | 1,524 | +1 | +0.1% | 700 |
| 2025/01/27 | 1,530 | 1,540 | 1,522 | 1,523 | +1 | +0.1% | 3,300 |
| 2025/01/24 | 1,538 | 1,538 | 1,521 | 1,522 | -16 | -1% | 2,000 |
| 2025/01/23 | 1,546 | 1,546 | 1,538 | 1,538 | -8 | -0.5% | 1,300 |
| 2025/01/22 | 1,554 | 1,554 | 1,539 | 1,546 | -10 | -0.6% | 1,000 |
| 2025/01/21 | 1,538 | 1,556 | 1,538 | 1,556 | +11 | +0.7% | 300 |
| 2025/01/20 | 1,526 | 1,546 | 1,526 | 1,545 | +1 | +0.1% | 500 |
| 2025/01/17 | 1,540 | 1,544 | 1,530 | 1,544 | -5 | -0.3% | 700 |
| 2025/01/16 | 1,553 | 1,553 | 1,545 | 1,549 | +6 | +0.4% | 900 |
| 2025/01/15 | 1,545 | 1,545 | 1,540 | 1,543 | -7 | -0.5% | 1,800 |
| 2025/01/14 | 1,538 | 1,550 | 1,527 | 1,550 | +10 | +0.6% | 1,400 |
| 2025/01/10 | 1,548 | 1,548 | 1,540 | 1,540 | -4 | -0.3% | 1,000 |
| 2025/01/09 | 1,548 | 1,557 | 1,544 | 1,544 | -2 | -0.1% | 2,500 |
| 2025/01/08 | 1,543 | 1,555 | 1,538 | 1,546 | -7 | -0.5% | 2,500 |
| 2025/01/07 | 1,549 | 1,554 | 1,544 | 1,553 | ±0 | ±0% | 1,800 |
| 2025/01/06 | 1,539 | 1,553 | 1,532 | 1,553 | +23 | +1.5% | 2,100 |
| 2024/12/30 | 1,532 | 1,538 | 1,527 | 1,530 | -2 | -0.1% | 2,500 |
| 2024/12/27 | 1,527 | 1,547 | 1,526 | 1,532 | -23 | -1.5% | 7,800 |
| 2024/12/26 | 1,545 | 1,559 | 1,543 | 1,555 | +5 | +0.3% | 13,900 |
| 2024/12/25 | 1,558 | 1,558 | 1,550 | 1,550 | -4 | -0.3% | 2,400 |
| 2024/12/24 | 1,557 | 1,565 | 1,553 | 1,554 | -3 | -0.2% | 6,000 |
| 2024/12/23 | 1,549 | 1,557 | 1,541 | 1,557 | +16 | +1% | 5,000 |
| 2024/12/20 | 1,537 | 1,549 | 1,535 | 1,541 | +8 | +0.5% | 4,000 |
| 2024/12/19 | 1,528 | 1,535 | 1,527 | 1,533 | -4 | -0.3% | 1,300 |
| 2024/12/18 | 1,523 | 1,537 | 1,523 | 1,537 | +9 | +0.6% | 1,200 |
51～
100
件表示中 / 2410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 | 168,100円 | -0.7% | -3.5% | 4.52% | 6.65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 |
| 重松製 | 80,000円 | +2.0% | -1.5% | 1.88% | 6.94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 |
| ＩＦＩＳ | 55,700円 | +22.0% | +13.6% | 3.86% | 10.52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 |
| ＣＳランバー | 284,600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 |
| アルメディオ | 23,700円 | -21.7% | -64.9% | 0.00% | 25.68倍 | 0.58倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは２３年度生産終了 |
市場注目の銘柄
チャート関連のコラム
