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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,225 | 1,236 | 1,225 | 1,226 | +3 | +0.2% | 5,300 |
2019/10/10 | 1,225 | 1,230 | 1,221 | 1,223 | +5 | +0.4% | 1,000 |
2019/10/09 | 1,220 | 1,224 | 1,218 | 1,218 | -4 | -0.3% | 2,100 |
2019/10/08 | 1,217 | 1,225 | 1,217 | 1,222 | +5 | +0.4% | 1,500 |
2019/10/07 | 1,233 | 1,233 | 1,215 | 1,217 | -8 | -0.7% | 2,800 |
2019/10/04 | 1,222 | 1,228 | 1,222 | 1,225 | ±0 | ±0% | 400 |
2019/10/03 | 1,217 | 1,227 | 1,217 | 1,225 | -8 | -0.6% | 3,300 |
2019/10/02 | 1,221 | 1,236 | 1,221 | 1,233 | +2 | +0.2% | 2,600 |
2019/10/01 | 1,224 | 1,238 | 1,221 | 1,231 | +9 | +0.7% | 4,800 |
2019/09/30 | 1,248 | 1,250 | 1,222 | 1,222 | -22 | -1.8% | 5,000 |
2019/09/27 | 1,237 | 1,244 | 1,227 | 1,244 | +16 | +1.3% | 3,000 |
2019/09/26 | 1,227 | 1,232 | 1,222 | 1,228 | +1 | +0.1% | 7,900 |
2019/09/25 | 1,230 | 1,230 | 1,221 | 1,227 | -8 | -0.6% | 8,300 |
2019/09/24 | 1,248 | 1,248 | 1,230 | 1,235 | -9 | -0.7% | 8,300 |
2019/09/20 | 1,232 | 1,244 | 1,231 | 1,244 | +12 | +1% | 3,500 |
2019/09/19 | 1,229 | 1,238 | 1,227 | 1,232 | +3 | +0.2% | 3,200 |
2019/09/18 | 1,232 | 1,232 | 1,226 | 1,229 | -3 | -0.2% | 2,600 |
2019/09/17 | 1,239 | 1,239 | 1,229 | 1,232 | -15 | -1.2% | 3,700 |
2019/09/13 | 1,244 | 1,247 | 1,244 | 1,247 | -3 | -0.2% | 900 |
2019/09/12 | 1,261 | 1,264 | 1,222 | 1,250 | -4 | -0.3% | 6,300 |
2019/09/11 | 1,255 | 1,255 | 1,248 | 1,254 | -2 | -0.2% | 800 |
2019/09/10 | 1,240 | 1,259 | 1,240 | 1,256 | +22 | +1.8% | 2,600 |
2019/09/09 | 1,234 | 1,234 | 1,234 | 1,234 | +15 | +1.2% | 200 |
2019/09/06 | 1,244 | 1,244 | 1,219 | 1,219 | -8 | -0.7% | 1,400 |
2019/09/05 | 1,223 | 1,239 | 1,220 | 1,227 | +12 | +1% | 5,200 |
2019/09/04 | 1,210 | 1,215 | 1,201 | 1,215 | +14 | +1.2% | 2,500 |
2019/09/03 | 1,196 | 1,204 | 1,195 | 1,201 | +3 | +0.3% | 2,400 |
2019/09/02 | 1,193 | 1,200 | 1,193 | 1,198 | +7 | +0.6% | 800 |
2019/08/30 | 1,196 | 1,196 | 1,190 | 1,191 | +4 | +0.3% | 2,000 |
2019/08/29 | 1,198 | 1,198 | 1,182 | 1,187 | -7 | -0.6% | 2,500 |
2019/08/28 | 1,197 | 1,197 | 1,194 | 1,194 | -2 | -0.2% | 900 |
2019/08/27 | 1,207 | 1,209 | 1,195 | 1,196 | +2 | +0.2% | 3,000 |
2019/08/26 | 1,180 | 1,197 | 1,166 | 1,194 | +2 | +0.2% | 5,300 |
2019/08/23 | 1,202 | 1,202 | 1,191 | 1,192 | -10 | -0.8% | 3,700 |
2019/08/22 | 1,216 | 1,216 | 1,202 | 1,202 | -16 | -1.3% | 2,200 |
2019/08/21 | 1,206 | 1,218 | 1,197 | 1,218 | +12 | +1% | 4,500 |
2019/08/20 | 1,210 | 1,210 | 1,202 | 1,206 | +4 | +0.3% | 3,900 |
2019/08/19 | 1,222 | 1,236 | 1,202 | 1,202 | -9 | -0.7% | 7,400 |
2019/08/16 | 1,204 | 1,224 | 1,203 | 1,211 | +4 | +0.3% | 3,300 |
2019/08/15 | 1,236 | 1,236 | 1,180 | 1,207 | -40 | -3.2% | 20,600 |
2019/08/14 | 1,252 | 1,256 | 1,247 | 1,247 | -17 | -1.3% | 5,400 |
2019/08/13 | 1,263 | 1,270 | 1,250 | 1,264 | -6 | -0.5% | 9,700 |
2019/08/09 | 1,269 | 1,275 | 1,261 | 1,270 | +14 | +1.1% | 12,600 |
2019/08/08 | 1,255 | 1,262 | 1,255 | 1,256 | +1 | +0.1% | 1,700 |
2019/08/07 | 1,255 | 1,255 | 1,248 | 1,255 | +19 | +1.5% | 1,600 |
2019/08/06 | 1,232 | 1,250 | 1,207 | 1,236 | -14 | -1.1% | 13,300 |
2019/08/05 | 1,263 | 1,263 | 1,243 | 1,250 | -13 | -1% | 8,600 |
2019/08/02 | 1,260 | 1,265 | 1,250 | 1,263 | -10 | -0.8% | 8,500 |
2019/08/01 | 1,261 | 1,285 | 1,255 | 1,273 | +4 | +0.3% | 7,600 |
2019/07/31 | 1,283 | 1,283 | 1,265 | 1,269 | -14 | -1.1% | 6,700 |
1401~
1450
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