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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 1,281 | 1,285 | 1,278 | 1,278 | -3 | -0.2% | 1,600 |
| 2021/06/30 | 1,295 | 1,298 | 1,281 | 1,281 | -9 | -0.7% | 3,000 |
| 2021/06/29 | 1,275 | 1,290 | 1,265 | 1,290 | -16 | -1.2% | 9,000 |
| 2021/06/28 | 1,310 | 1,325 | 1,301 | 1,306 | +1 | +0.1% | 26,600 |
| 2021/06/25 | 1,292 | 1,306 | 1,290 | 1,305 | +19 | +1.5% | 6,700 |
| 2021/06/24 | 1,291 | 1,306 | 1,286 | 1,286 | -9 | -0.7% | 6,500 |
| 2021/06/23 | 1,324 | 1,324 | 1,284 | 1,295 | -18 | -1.4% | 7,900 |
| 2021/06/22 | 1,337 | 1,339 | 1,300 | 1,313 | +5 | +0.4% | 13,400 |
| 2021/06/21 | 1,250 | 1,314 | 1,250 | 1,308 | +30 | +2.3% | 18,000 |
| 2021/06/18 | 1,298 | 1,342 | 1,278 | 1,278 | -15 | -1.2% | 42,600 |
| 2021/06/17 | 1,247 | 1,293 | 1,234 | 1,293 | +83 | +6.9% | 29,800 |
| 2021/06/16 | 1,216 | 1,218 | 1,206 | 1,210 | -5 | -0.4% | 3,000 |
| 2021/06/15 | 1,220 | 1,226 | 1,207 | 1,215 | -13 | -1.1% | 6,800 |
| 2021/06/14 | 1,212 | 1,240 | 1,212 | 1,228 | -22 | -1.8% | 6,600 |
| 2021/06/11 | 1,238 | 1,252 | 1,238 | 1,250 | -4 | -0.3% | 900 |
| 2021/06/10 | 1,240 | 1,254 | 1,235 | 1,254 | +9 | +0.7% | 3,300 |
| 2021/06/09 | 1,268 | 1,268 | 1,240 | 1,245 | -22 | -1.7% | 5,800 |
| 2021/06/08 | 1,277 | 1,287 | 1,267 | 1,267 | -8 | -0.6% | 4,700 |
| 2021/06/07 | 1,265 | 1,287 | 1,265 | 1,275 | +10 | +0.8% | 2,500 |
| 2021/06/04 | 1,295 | 1,295 | 1,251 | 1,265 | -24 | -1.9% | 9,800 |
| 2021/06/03 | 1,258 | 1,289 | 1,242 | 1,289 | +38 | +3% | 11,800 |
| 2021/06/02 | 1,256 | 1,256 | 1,241 | 1,251 | -5 | -0.4% | 6,200 |
| 2021/06/01 | 1,255 | 1,257 | 1,244 | 1,256 | +2 | +0.2% | 6,200 |
| 2021/05/31 | 1,235 | 1,257 | 1,235 | 1,254 | +31 | +2.5% | 4,500 |
| 2021/05/28 | 1,227 | 1,236 | 1,216 | 1,223 | -15 | -1.2% | 8,000 |
| 2021/05/27 | 1,269 | 1,269 | 1,235 | 1,238 | -8 | -0.6% | 17,400 |
| 2021/05/26 | 1,205 | 1,249 | 1,202 | 1,246 | +50 | +4.2% | 29,200 |
| 2021/05/25 | 1,200 | 1,203 | 1,196 | 1,196 | +1 | +0.1% | 8,100 |
| 2021/05/24 | 1,165 | 1,200 | 1,164 | 1,195 | +32 | +2.8% | 6,000 |
| 2021/05/21 | 1,155 | 1,163 | 1,155 | 1,163 | +10 | +0.9% | 3,600 |
| 2021/05/20 | 1,142 | 1,153 | 1,138 | 1,153 | +18 | +1.6% | 5,000 |
| 2021/05/19 | 1,136 | 1,140 | 1,128 | 1,135 | -5 | -0.4% | 1,900 |
| 2021/05/18 | 1,100 | 1,140 | 1,099 | 1,140 | +28 | +2.5% | 6,000 |
| 2021/05/17 | 1,135 | 1,135 | 1,101 | 1,112 | +41 | +3.8% | 16,600 |
| 2021/05/14 | 1,065 | 1,079 | 1,065 | 1,071 | +18 | +1.7% | 3,400 |
| 2021/05/13 | 1,070 | 1,088 | 1,047 | 1,053 | -30 | -2.8% | 13,700 |
| 2021/05/12 | 1,095 | 1,112 | 1,083 | 1,083 | -20 | -1.8% | 9,000 |
| 2021/05/11 | 1,118 | 1,118 | 1,103 | 1,103 | -19 | -1.7% | 2,100 |
| 2021/05/10 | 1,134 | 1,134 | 1,112 | 1,122 | -13 | -1.1% | 3,600 |
| 2021/05/07 | 1,131 | 1,138 | 1,131 | 1,135 | +5 | +0.4% | 1,100 |
| 2021/05/06 | 1,123 | 1,130 | 1,123 | 1,130 | +9 | +0.8% | 400 |
| 2021/04/30 | 1,127 | 1,130 | 1,117 | 1,121 | -5 | -0.4% | 4,400 |
| 2021/04/28 | 1,122 | 1,135 | 1,118 | 1,126 | -1 | -0.1% | 1,000 |
| 2021/04/27 | 1,125 | 1,127 | 1,108 | 1,127 | +15 | +1.3% | 3,700 |
| 2021/04/26 | 1,121 | 1,121 | 1,111 | 1,112 | -11 | -1% | 1,700 |
| 2021/04/23 | 1,115 | 1,130 | 1,110 | 1,123 | ±0 | ±0% | 3,200 |
| 2021/04/22 | 1,114 | 1,137 | 1,114 | 1,123 | +10 | +0.9% | 1,600 |
| 2021/04/21 | 1,130 | 1,140 | 1,113 | 1,113 | -28 | -2.5% | 6,200 |
| 2021/04/20 | 1,153 | 1,159 | 1,129 | 1,141 | -27 | -2.3% | 1,800 |
| 2021/04/19 | 1,168 | 1,169 | 1,154 | 1,168 | ±0 | ±0% | 2,200 |
951～
1000
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
