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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,026 | 2,033 | 2,011 | 2,011 | -8 | -0.4% | 1,000 |
2023/12/06 | 2,035 | 2,038 | 2,019 | 2,019 | -5 | -0.2% | 1,400 |
2023/12/05 | 2,020 | 2,024 | 2,020 | 2,024 | +2 | +0.1% | 600 |
2023/12/04 | 2,020 | 2,043 | 2,020 | 2,022 | +2 | +0.1% | 1,700 |
2023/12/01 | 2,033 | 2,033 | 2,019 | 2,020 | -8 | -0.4% | 800 |
2023/11/30 | 2,030 | 2,030 | 2,001 | 2,028 | -2 | -0.1% | 1,500 |
2023/11/29 | 2,020 | 2,030 | 2,020 | 2,030 | +12 | +0.6% | 900 |
2023/11/28 | 2,018 | 2,018 | 2,009 | 2,018 | +9 | +0.4% | 700 |
2023/11/27 | 2,031 | 2,031 | 2,009 | 2,009 | +14 | +0.7% | 2,800 |
2023/11/24 | 1,982 | 1,995 | 1,980 | 1,995 | +15 | +0.8% | 2,800 |
2023/11/22 | 1,951 | 1,980 | 1,951 | 1,980 | +29 | +1.5% | 400 |
2023/11/21 | 1,937 | 1,951 | 1,933 | 1,951 | +3 | +0.2% | 4,700 |
2023/11/20 | 1,956 | 1,956 | 1,939 | 1,948 | -4 | -0.2% | 5,300 |
2023/11/17 | 1,978 | 1,978 | 1,950 | 1,952 | -28 | -1.4% | 5,200 |
2023/11/16 | 1,966 | 1,980 | 1,965 | 1,980 | -2 | -0.1% | 2,400 |
2023/11/15 | 2,020 | 2,058 | 1,967 | 1,982 | -21 | -1% | 7,500 |
2023/11/14 | 2,060 | 2,060 | 2,000 | 2,003 | -56 | -2.7% | 8,600 |
2023/11/13 | 2,031 | 2,059 | 2,030 | 2,059 | +15 | +0.7% | 5,200 |
2023/11/10 | 2,040 | 2,044 | 2,040 | 2,044 | +14 | +0.7% | 200 |
2023/11/09 | 2,040 | 2,041 | 2,030 | 2,030 | -2 | -0.1% | 1,700 |
2023/11/08 | 2,023 | 2,044 | 2,023 | 2,032 | -12 | -0.6% | 16,300 |
2023/11/07 | 2,031 | 2,044 | 2,031 | 2,044 | +14 | +0.7% | 1,400 |
2023/11/06 | 2,026 | 2,044 | 2,026 | 2,030 | +5 | +0.2% | 1,300 |
2023/11/02 | 2,025 | 2,035 | 2,025 | 2,025 | +4 | +0.2% | 1,300 |
2023/11/01 | 2,031 | 2,031 | 2,021 | 2,021 | +10 | +0.5% | 500 |
2023/10/31 | 2,020 | 2,020 | 2,011 | 2,011 | +5 | +0.2% | 300 |
2023/10/30 | 2,032 | 2,032 | 2,006 | 2,006 | -29 | -1.4% | 4,700 |
2023/10/27 | 2,051 | 2,051 | 2,026 | 2,035 | +43 | +2.2% | 25,900 |
2023/10/26 | 1,980 | 2,003 | 1,970 | 1,992 | +14 | +0.7% | 6,200 |
2023/10/25 | 1,950 | 1,998 | 1,950 | 1,978 | +29 | +1.5% | 2,000 |
2023/10/24 | 1,942 | 1,969 | 1,942 | 1,949 | -6 | -0.3% | 2,600 |
2023/10/23 | 1,992 | 2,000 | 1,955 | 1,955 | -37 | -1.9% | 3,500 |
2023/10/20 | 1,990 | 2,001 | 1,985 | 1,992 | +2 | +0.1% | 2,700 |
2023/10/19 | 2,003 | 2,003 | 1,990 | 1,990 | -13 | -0.6% | 1,200 |
2023/10/18 | 1,999 | 2,003 | 1,998 | 2,003 | +5 | +0.3% | 2,400 |
2023/10/17 | 1,986 | 2,010 | 1,986 | 1,998 | +12 | +0.6% | 1,100 |
2023/10/16 | 1,988 | 1,990 | 1,970 | 1,986 | -2 | -0.1% | 3,500 |
2023/10/13 | 1,990 | 2,002 | 1,980 | 1,988 | -2 | -0.1% | 5,500 |
2023/10/12 | 1,996 | 1,996 | 1,962 | 1,990 | +9 | +0.5% | 2,700 |
2023/10/11 | 2,002 | 2,002 | 1,981 | 1,981 | -4 | -0.2% | 1,300 |
2023/10/10 | 1,976 | 1,985 | 1,966 | 1,985 | +29 | +1.5% | 1,400 |
2023/10/06 | 1,990 | 1,990 | 1,953 | 1,956 | +6 | +0.3% | 7,000 |
2023/10/05 | 1,923 | 1,950 | 1,921 | 1,950 | +27 | +1.4% | 1,200 |
2023/10/04 | 1,941 | 1,941 | 1,920 | 1,923 | -28 | -1.4% | 6,800 |
2023/10/03 | 1,988 | 2,020 | 1,951 | 1,951 | -60 | -3% | 3,500 |
2023/10/02 | 2,025 | 2,037 | 1,932 | 2,011 | -24 | -1.2% | 6,200 |
2023/09/29 | 2,067 | 2,067 | 2,031 | 2,035 | -16 | -0.8% | 2,200 |
2023/09/28 | 2,052 | 2,056 | 2,050 | 2,051 | +1 | ±0% | 1,800 |
2023/09/27 | 2,068 | 2,068 | 2,017 | 2,050 | -8 | -0.4% | 5,100 |
2023/09/26 | 2,055 | 2,058 | 2,041 | 2,058 | +3 | +0.1% | 2,500 |
101~
150
件表示中 / 2158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 | 191,500円 | -11.9% | -20.6% | 4.49% | 6.75倍 | 0.85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 |
幸和製作 | 129,500円 | -1.2% | -8.1% | 0.93% | 9.65倍 | 2.30倍 |
|
福祉用具・介護用品を製造販売。歩行車で首位。介護事業者と大型店が主販路、ECにも注力 |
CSランバー | 343,000円 | -16.5% | -37.1% | 2.33% | 4.54倍 | 0.65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 |
IFIS | 60,300円 | +2.6% | +2.4% | 3.23% | 12.49倍 | 1.07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 |
セ キ | 133,500円 | +3.2% | -7.9% | 1.80% | 16.26倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム