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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 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 |
1001～
1050
件表示中 / 2474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 | 178,400円 | -5.9% | +2.4% | 4.60% | 6.55倍 | 0.68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 |
| セ キ | 133,400円 | +3.8% | -33.2% | 1.95% | 24.48倍 | 0.36倍 |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
| Ｂ＆Ｐ | 252,200円 | - | - | 2.78% | 13.64倍 | 1.64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 |
| 重松製 | 79,500円 | +2.0% | -1.5% | 1.89% | 6.89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 |
| 菊水化 | 39,000円 | +5.2% | +102.6% | 4.36% | 11.37倍 | 0.52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
