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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 1,310 | 1,310 | 1,283 | 1,283 | -23 | -1.8% | 9,100 |
2019/07/29 | 1,333 | 1,333 | 1,305 | 1,306 | -11 | -0.8% | 6,000 |
2019/07/26 | 1,310 | 1,317 | 1,290 | 1,317 | -3 | -0.2% | 12,800 |
2019/07/25 | 1,334 | 1,336 | 1,320 | 1,320 | -5 | -0.4% | 4,700 |
2019/07/24 | 1,340 | 1,349 | 1,320 | 1,325 | -11 | -0.8% | 7,100 |
2019/07/23 | 1,320 | 1,348 | 1,308 | 1,336 | +38 | +2.9% | 14,900 |
2019/07/22 | 1,280 | 1,350 | 1,269 | 1,298 | +62 | +5% | 49,400 |
2019/07/19 | 1,232 | 1,236 | 1,222 | 1,236 | +6 | +0.5% | 3,200 |
2019/07/18 | 1,232 | 1,232 | 1,218 | 1,230 | +7 | +0.6% | 6,200 |
2019/07/17 | 1,237 | 1,237 | 1,220 | 1,223 | -7 | -0.6% | 3,300 |
2019/07/16 | 1,252 | 1,252 | 1,211 | 1,230 | -28 | -2.2% | 14,900 |
2019/07/12 | 1,266 | 1,266 | 1,258 | 1,258 | -7 | -0.6% | 3,900 |
2019/07/11 | 1,270 | 1,272 | 1,264 | 1,265 | -5 | -0.4% | 7,100 |
2019/07/10 | 1,280 | 1,281 | 1,270 | 1,270 | -10 | -0.8% | 2,700 |
2019/07/09 | 1,287 | 1,300 | 1,276 | 1,280 | -2 | -0.2% | 5,300 |
2019/07/08 | 1,282 | 1,282 | 1,269 | 1,282 | +8 | +0.6% | 6,800 |
2019/07/05 | 1,271 | 1,278 | 1,265 | 1,274 | +10 | +0.8% | 2,800 |
2019/07/04 | 1,264 | 1,270 | 1,258 | 1,264 | +11 | +0.9% | 4,000 |
2019/07/03 | 1,268 | 1,273 | 1,253 | 1,253 | -19 | -1.5% | 3,700 |
2019/07/02 | 1,264 | 1,273 | 1,256 | 1,272 | +14 | +1.1% | 3,700 |
2019/07/01 | 1,258 | 1,275 | 1,257 | 1,258 | +1 | +0.1% | 5,000 |
2019/06/28 | 1,255 | 1,259 | 1,243 | 1,257 | -6 | -0.5% | 4,000 |
2019/06/27 | 1,255 | 1,265 | 1,250 | 1,263 | +18 | +1.4% | 5,700 |
2019/06/26 | 1,233 | 1,260 | 1,233 | 1,245 | -10 | -0.8% | 4,500 |
2019/06/25 | 1,251 | 1,258 | 1,246 | 1,255 | -4 | -0.3% | 25,000 |
2019/06/24 | 1,267 | 1,270 | 1,256 | 1,259 | -2 | -0.2% | 5,300 |
2019/06/21 | 1,273 | 1,275 | 1,253 | 1,261 | -20 | -1.6% | 7,500 |
2019/06/20 | 1,287 | 1,287 | 1,271 | 1,281 | +5 | +0.4% | 1,800 |
2019/06/19 | 1,265 | 1,289 | 1,261 | 1,276 | +28 | +2.2% | 4,600 |
2019/06/18 | 1,286 | 1,289 | 1,248 | 1,248 | -37 | -2.9% | 7,200 |
2019/06/17 | 1,267 | 1,288 | 1,260 | 1,285 | +11 | +0.9% | 9,300 |
2019/06/14 | 1,232 | 1,274 | 1,232 | 1,274 | +42 | +3.4% | 5,900 |
2019/06/13 | 1,244 | 1,245 | 1,232 | 1,232 | -13 | -1% | 2,400 |
2019/06/12 | 1,246 | 1,255 | 1,241 | 1,245 | -1 | -0.1% | 3,700 |
2019/06/11 | 1,239 | 1,248 | 1,230 | 1,246 | +7 | +0.6% | 3,600 |
2019/06/10 | 1,239 | 1,239 | 1,224 | 1,239 | +18 | +1.5% | 8,400 |
2019/06/07 | 1,216 | 1,241 | 1,216 | 1,221 | +5 | +0.4% | 3,800 |
2019/06/06 | 1,218 | 1,221 | 1,210 | 1,216 | +1 | +0.1% | 3,400 |
2019/06/05 | 1,215 | 1,222 | 1,205 | 1,215 | +17 | +1.4% | 4,800 |
2019/06/04 | 1,187 | 1,201 | 1,174 | 1,198 | +14 | +1.2% | 6,300 |
2019/06/03 | 1,207 | 1,209 | 1,183 | 1,184 | -34 | -2.8% | 16,500 |
2019/05/31 | 1,227 | 1,228 | 1,218 | 1,218 | -12 | -1% | 5,000 |
2019/05/30 | 1,230 | 1,233 | 1,222 | 1,230 | -6 | -0.5% | 3,600 |
2019/05/29 | 1,234 | 1,245 | 1,215 | 1,236 | -10 | -0.8% | 6,900 |
2019/05/28 | 1,217 | 1,248 | 1,215 | 1,246 | +33 | +2.7% | 5,600 |
2019/05/27 | 1,230 | 1,235 | 1,212 | 1,213 | -15 | -1.2% | 11,100 |
2019/05/24 | 1,242 | 1,242 | 1,213 | 1,228 | -17 | -1.4% | 15,800 |
2019/05/23 | 1,268 | 1,268 | 1,244 | 1,245 | -17 | -1.3% | 7,400 |
2019/05/22 | 1,264 | 1,270 | 1,260 | 1,262 | ±0 | ±0% | 7,100 |
2019/05/21 | 1,267 | 1,283 | 1,260 | 1,262 | -7 | -0.6% | 5,800 |
1451~
1500
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