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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,300 | 1,340 | 1,300 | 1,330 | +41 | +3.2% | 19,700 |
| 2021/08/18 | 1,286 | 1,289 | 1,251 | 1,289 | +3 | +0.2% | 7,900 |
| 2021/08/17 | 1,289 | 1,299 | 1,280 | 1,286 | -1 | -0.1% | 13,500 |
| 2021/08/16 | 1,252 | 1,300 | 1,251 | 1,287 | +91 | +7.6% | 39,900 |
| 2021/08/13 | 1,171 | 1,199 | 1,171 | 1,196 | +16 | +1.4% | 8,100 |
| 2021/08/12 | 1,185 | 1,185 | 1,173 | 1,180 | -5 | -0.4% | 7,200 |
| 2021/08/11 | 1,217 | 1,217 | 1,180 | 1,185 | -32 | -2.6% | 6,400 |
| 2021/08/10 | 1,216 | 1,218 | 1,210 | 1,217 | ±0 | ±0% | 6,600 |
| 2021/08/06 | 1,206 | 1,217 | 1,204 | 1,217 | +8 | +0.7% | 2,300 |
| 2021/08/05 | 1,205 | 1,209 | 1,203 | 1,209 | +4 | +0.3% | 1,600 |
| 2021/08/04 | 1,217 | 1,217 | 1,203 | 1,205 | -12 | -1% | 3,500 |
| 2021/08/03 | 1,216 | 1,220 | 1,210 | 1,217 | +9 | +0.7% | 1,200 |
| 2021/08/02 | 1,213 | 1,213 | 1,208 | 1,208 | -7 | -0.6% | 2,100 |
| 2021/07/30 | 1,221 | 1,221 | 1,210 | 1,215 | -6 | -0.5% | 3,000 |
| 2021/07/29 | 1,223 | 1,229 | 1,221 | 1,221 | -2 | -0.2% | 600 |
| 2021/07/28 | 1,231 | 1,239 | 1,214 | 1,223 | -16 | -1.3% | 4,000 |
| 2021/07/27 | 1,247 | 1,247 | 1,229 | 1,239 | -1 | -0.1% | 2,900 |
| 2021/07/26 | 1,239 | 1,240 | 1,231 | 1,240 | +14 | +1.1% | 3,800 |
| 2021/07/21 | 1,220 | 1,238 | 1,220 | 1,226 | +13 | +1.1% | 3,500 |
| 2021/07/20 | 1,210 | 1,216 | 1,210 | 1,213 | -12 | -1% | 2,200 |
| 2021/07/19 | 1,238 | 1,238 | 1,220 | 1,225 | -16 | -1.3% | 2,300 |
| 2021/07/16 | 1,242 | 1,245 | 1,238 | 1,241 | -5 | -0.4% | 700 |
| 2021/07/15 | 1,266 | 1,266 | 1,232 | 1,246 | -20 | -1.6% | 2,200 |
| 2021/07/14 | 1,260 | 1,266 | 1,260 | 1,266 | ±0 | ±0% | 3,700 |
| 2021/07/13 | 1,280 | 1,280 | 1,265 | 1,266 | +8 | +0.6% | 1,400 |
| 2021/07/12 | 1,251 | 1,278 | 1,251 | 1,258 | +5 | +0.4% | 1,900 |
| 2021/07/09 | 1,219 | 1,258 | 1,206 | 1,253 | +25 | +2% | 6,000 |
| 2021/07/08 | 1,264 | 1,271 | 1,228 | 1,228 | -44 | -3.5% | 5,100 |
| 2021/07/07 | 1,263 | 1,288 | 1,263 | 1,272 | -13 | -1% | 2,100 |
| 2021/07/06 | 1,288 | 1,289 | 1,278 | 1,285 | -3 | -0.2% | 5,500 |
| 2021/07/05 | 1,261 | 1,289 | 1,261 | 1,288 | +33 | +2.6% | 5,100 |
| 2021/07/02 | 1,278 | 1,278 | 1,253 | 1,255 | -23 | -1.8% | 7,400 |
| 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 |
951～
1000
件表示中 / 2443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 | 163,300円 | -0.7% | -3.5% | 4.65% | 6.45倍 | 0.59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 | 58,500円 | +22.0% | +13.6% | 5.38% | 11.05倍 | 0.99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 | 292,000円 | -5.4% | -8.7% | 2.74% | 4.15倍 | 0.50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 | 226,500円 | - | - | 3.09% | 12.24倍 | 1.47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 |
| 菊水化 | 38,200円 | +5.2% | +102.6% | 4.45% | 11.12倍 | 0.51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
