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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,137 | 1,138 | 1,115 | 1,127 | -11 | -1% | 7,300 |
| 2018/02/19 | 1,106 | 1,145 | 1,104 | 1,138 | +69 | +6.5% | 62,000 |
| 2018/02/16 | 1,057 | 1,078 | 1,057 | 1,069 | +11 | +1% | 9,900 |
| 2018/02/15 | 1,056 | 1,068 | 1,050 | 1,058 | +21 | +2% | 18,800 |
| 2018/02/14 | 1,088 | 1,088 | 1,012 | 1,037 | -150 | -12.6% | 66,200 |
| 2018/02/13 | 1,180 | 1,203 | 1,163 | 1,187 | +45 | +3.9% | 20,600 |
| 2018/02/09 | 1,091 | 1,147 | 1,091 | 1,142 | -6 | -0.5% | 16,400 |
| 2018/02/08 | 1,134 | 1,165 | 1,133 | 1,148 | +57 | +5.2% | 9,400 |
| 2018/02/07 | 1,200 | 1,200 | 1,088 | 1,091 | -59 | -5.1% | 27,400 |
| 2018/02/06 | 1,170 | 1,170 | 1,061 | 1,150 | -131 | -10.2% | 76,900 |
| 2018/02/05 | 1,281 | 1,292 | 1,266 | 1,281 | -40 | -3% | 22,400 |
| 2018/02/02 | 1,325 | 1,325 | 1,306 | 1,321 | -8 | -0.6% | 9,400 |
| 2018/02/01 | 1,304 | 1,333 | 1,302 | 1,329 | +29 | +2.2% | 9,100 |
| 2018/01/31 | 1,303 | 1,326 | 1,291 | 1,300 | -17 | -1.3% | 21,600 |
| 2018/01/30 | 1,331 | 1,331 | 1,315 | 1,317 | -20 | -1.5% | 15,500 |
| 2018/01/29 | 1,365 | 1,365 | 1,325 | 1,337 | -11 | -0.8% | 18,400 |
| 2018/01/26 | 1,350 | 1,355 | 1,333 | 1,348 | ±0 | ±0% | 7,900 |
| 2018/01/25 | 1,344 | 1,354 | 1,339 | 1,348 | -3 | -0.2% | 7,900 |
| 2018/01/24 | 1,351 | 1,374 | 1,351 | 1,351 | -4 | -0.3% | 10,400 |
| 2018/01/23 | 1,358 | 1,358 | 1,339 | 1,355 | +5 | +0.4% | 8,600 |
| 2018/01/22 | 1,320 | 1,360 | 1,320 | 1,350 | +32 | +2.4% | 12,700 |
| 2018/01/19 | 1,317 | 1,324 | 1,310 | 1,318 | +1 | +0.1% | 11,300 |
| 2018/01/18 | 1,325 | 1,333 | 1,317 | 1,317 | +7 | +0.5% | 11,700 |
| 2018/01/17 | 1,351 | 1,353 | 1,310 | 1,310 | -53 | -3.9% | 30,900 |
| 2018/01/16 | 1,360 | 1,363 | 1,353 | 1,363 | +2 | +0.1% | 4,800 |
| 2018/01/15 | 1,366 | 1,375 | 1,355 | 1,361 | -6 | -0.4% | 8,900 |
| 2018/01/12 | 1,372 | 1,372 | 1,357 | 1,367 | -4 | -0.3% | 6,600 |
| 2018/01/11 | 1,371 | 1,377 | 1,371 | 1,371 | -5 | -0.4% | 8,200 |
| 2018/01/10 | 1,396 | 1,396 | 1,376 | 1,376 | -21 | -1.5% | 6,700 |
| 2018/01/09 | 1,371 | 1,397 | 1,371 | 1,397 | +27 | +2% | 15,300 |
| 2018/01/05 | 1,352 | 1,370 | 1,350 | 1,370 | +5 | +0.4% | 6,500 |
| 2018/01/04 | 1,346 | 1,380 | 1,346 | 1,365 | +20 | +1.5% | 13,600 |
| 2017/12/29 | 1,346 | 1,346 | 1,333 | 1,345 | -2 | -0.1% | 6,100 |
| 2017/12/28 | 1,347 | 1,347 | 1,331 | 1,347 | +3 | +0.2% | 4,800 |
| 2017/12/27 | 1,326 | 1,344 | 1,320 | 1,344 | +8 | +0.6% | 10,000 |
| 2017/12/26 | 1,338 | 1,338 | 1,320 | 1,336 | -2 | -0.1% | 20,800 |
| 2017/12/25 | 1,340 | 1,340 | 1,323 | 1,338 | -7 | -0.5% | 8,600 |
| 2017/12/22 | 1,334 | 1,346 | 1,333 | 1,345 | +13 | +1% | 10,200 |
| 2017/12/21 | 1,339 | 1,343 | 1,330 | 1,332 | -11 | -0.8% | 10,300 |
| 2017/12/20 | 1,342 | 1,352 | 1,335 | 1,343 | +3 | +0.2% | 9,600 |
| 2017/12/19 | 1,343 | 1,364 | 1,340 | 1,340 | -10 | -0.7% | 8,900 |
| 2017/12/18 | 1,373 | 1,373 | 1,343 | 1,350 | -27 | -2% | 17,300 |
| 2017/12/15 | 1,381 | 1,415 | 1,375 | 1,377 | -9 | -0.6% | 7,100 |
| 2017/12/14 | 1,392 | 1,399 | 1,385 | 1,386 | -8 | -0.6% | 6,300 |
| 2017/12/13 | 1,405 | 1,427 | 1,394 | 1,394 | -9 | -0.6% | 16,400 |
| 2017/12/12 | 1,385 | 1,415 | 1,384 | 1,403 | +13 | +0.9% | 16,700 |
| 2017/12/11 | 1,394 | 1,395 | 1,381 | 1,390 | -10 | -0.7% | 9,100 |
| 2017/12/08 | 1,366 | 1,400 | 1,366 | 1,400 | +34 | +2.5% | 9,400 |
| 2017/12/07 | 1,350 | 1,369 | 1,342 | 1,366 | +31 | +2.3% | 6,400 |
| 2017/12/06 | 1,364 | 1,370 | 1,326 | 1,335 | -15 | -1.1% | 12,600 |
1801～
1850
件表示中 / 2442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 | 163,200円 | -0.7% | -3.5% | 4.66% | 6.45倍 | 0.58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 | 58,700円 | +22.0% | +13.6% | 5.37% | 11.09倍 | 1.00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% | 4.16倍 | 0.51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 | 226,000円 | - | - | 3.10% | 12.21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 | 38,300円 | +5.2% | +102.6% | 4.44% | 11.15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
