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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 1,319 | 1,322 | 1,260 | 1,260 | -62 | -4.7% | 24,300 |
| 2018/08/10 | 1,355 | 1,380 | 1,319 | 1,322 | -58 | -4.2% | 28,700 |
| 2018/08/09 | 1,375 | 1,380 | 1,359 | 1,380 | +3 | +0.2% | 7,700 |
| 2018/08/08 | 1,380 | 1,390 | 1,339 | 1,377 | -2 | -0.1% | 15,100 |
| 2018/08/07 | 1,336 | 1,390 | 1,330 | 1,379 | +26 | +1.9% | 17,200 |
| 2018/08/06 | 1,351 | 1,375 | 1,344 | 1,353 | -24 | -1.7% | 29,300 |
| 2018/08/03 | 1,350 | 1,400 | 1,314 | 1,377 | +41 | +3.1% | 133,300 |
| 2018/08/02 | 1,364 | 1,370 | 1,302 | 1,336 | +182 | +15.8% | 164,500 |
| 2018/08/01 | 1,151 | 1,168 | 1,150 | 1,154 | +7 | +0.6% | 1,800 |
| 2018/07/31 | 1,153 | 1,156 | 1,147 | 1,147 | -10 | -0.9% | 1,900 |
| 2018/07/30 | 1,160 | 1,160 | 1,154 | 1,157 | -3 | -0.3% | 3,500 |
| 2018/07/27 | 1,156 | 1,160 | 1,142 | 1,160 | +16 | +1.4% | 2,900 |
| 2018/07/26 | 1,141 | 1,157 | 1,141 | 1,144 | +4 | +0.4% | 1,500 |
| 2018/07/25 | 1,147 | 1,154 | 1,122 | 1,140 | -3 | -0.3% | 4,600 |
| 2018/07/24 | 1,160 | 1,160 | 1,142 | 1,143 | +3 | +0.3% | 1,300 |
| 2018/07/23 | 1,150 | 1,150 | 1,136 | 1,140 | -10 | -0.9% | 1,000 |
| 2018/07/20 | 1,156 | 1,160 | 1,123 | 1,150 | -6 | -0.5% | 2,600 |
| 2018/07/19 | 1,165 | 1,165 | 1,156 | 1,156 | -7 | -0.6% | 4,600 |
| 2018/07/18 | 1,159 | 1,175 | 1,158 | 1,163 | -7 | -0.6% | 4,400 |
| 2018/07/17 | 1,158 | 1,185 | 1,158 | 1,170 | +14 | +1.2% | 3,300 |
| 2018/07/13 | 1,170 | 1,194 | 1,156 | 1,156 | -14 | -1.2% | 5,500 |
| 2018/07/12 | 1,152 | 1,179 | 1,152 | 1,170 | +24 | +2.1% | 3,500 |
| 2018/07/11 | 1,152 | 1,159 | 1,146 | 1,146 | -4 | -0.3% | 2,200 |
| 2018/07/10 | 1,146 | 1,170 | 1,146 | 1,150 | +5 | +0.4% | 3,300 |
| 2018/07/09 | 1,156 | 1,162 | 1,142 | 1,145 | -11 | -1% | 3,600 |
| 2018/07/06 | 1,171 | 1,177 | 1,141 | 1,156 | -14 | -1.2% | 6,100 |
| 2018/07/05 | 1,181 | 1,190 | 1,170 | 1,170 | -16 | -1.3% | 3,600 |
| 2018/07/04 | 1,202 | 1,202 | 1,175 | 1,186 | -15 | -1.2% | 3,800 |
| 2018/07/03 | 1,214 | 1,214 | 1,189 | 1,201 | +1 | +0.1% | 10,100 |
| 2018/07/02 | 1,213 | 1,214 | 1,200 | 1,200 | +9 | +0.8% | 2,000 |
| 2018/06/29 | 1,186 | 1,233 | 1,173 | 1,191 | +5 | +0.4% | 3,200 |
| 2018/06/28 | 1,189 | 1,189 | 1,165 | 1,186 | -15 | -1.2% | 1,200 |
| 2018/06/27 | 1,208 | 1,208 | 1,201 | 1,201 | -13 | -1.1% | 2,400 |
| 2018/06/26 | 1,200 | 1,215 | 1,200 | 1,214 | +11 | +0.9% | 3,500 |
| 2018/06/25 | 1,208 | 1,210 | 1,201 | 1,203 | -3 | -0.2% | 5,600 |
| 2018/06/22 | 1,206 | 1,216 | 1,204 | 1,206 | ±0 | ±0% | 5,300 |
| 2018/06/21 | 1,213 | 1,215 | 1,205 | 1,206 | -7 | -0.6% | 3,000 |
| 2018/06/20 | 1,211 | 1,233 | 1,206 | 1,213 | +1 | +0.1% | 3,600 |
| 2018/06/19 | 1,222 | 1,223 | 1,212 | 1,212 | -13 | -1.1% | 5,600 |
| 2018/06/18 | 1,228 | 1,240 | 1,218 | 1,225 | -13 | -1.1% | 4,700 |
| 2018/06/15 | 1,234 | 1,241 | 1,232 | 1,238 | +8 | +0.7% | 7,000 |
| 2018/06/14 | 1,227 | 1,230 | 1,223 | 1,230 | +5 | +0.4% | 2,000 |
| 2018/06/13 | 1,231 | 1,235 | 1,220 | 1,225 | -6 | -0.5% | 3,000 |
| 2018/06/12 | 1,231 | 1,231 | 1,226 | 1,231 | +11 | +0.9% | 900 |
| 2018/06/11 | 1,226 | 1,229 | 1,220 | 1,220 | ±0 | ±0% | 2,300 |
| 2018/06/08 | 1,226 | 1,234 | 1,220 | 1,220 | +3 | +0.2% | 2,900 |
| 2018/06/07 | 1,227 | 1,227 | 1,217 | 1,217 | -6 | -0.5% | 1,500 |
| 2018/06/06 | 1,224 | 1,224 | 1,200 | 1,223 | +6 | +0.5% | 2,600 |
| 2018/06/05 | 1,210 | 1,230 | 1,210 | 1,217 | +7 | +0.6% | 3,300 |
| 2018/06/04 | 1,201 | 1,210 | 1,201 | 1,210 | +11 | +0.9% | 1,300 |
1651～
1700
件表示中 / 2411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 | 167,600円 | -0.7% | -3.5% | 4.53% | 6.62倍 | 0.60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 | 56,000円 | +22.0% | +13.6% | 3.84% | 10.58倍 | 0.95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 |
| 重松製 | 78,800円 | +2.0% | -1.5% | 1.90% | 6.83倍 | 0.65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 |
| ＣＳランバー | 284,800円 | -5.4% | -8.7% | 2.81% | 4.05倍 | 0.49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 | 214,000円 | - | - | 3.27% | 11.56倍 | 1.44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広告参入 |
市場注目の銘柄
チャート関連のコラム
