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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 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 |
| 2017/12/05 | 1,345 | 1,376 | 1,312 | 1,350 | -7 | -0.5% | 34,800 |
| 2017/12/04 | 1,376 | 1,387 | 1,357 | 1,357 | -31 | -2.2% | 17,900 |
| 2017/12/01 | 1,390 | 1,392 | 1,371 | 1,388 | +5 | +0.4% | 6,000 |
| 2017/11/30 | 1,378 | 1,389 | 1,357 | 1,383 | +5 | +0.4% | 10,300 |
| 2017/11/29 | 1,404 | 1,412 | 1,360 | 1,378 | -27 | -1.9% | 26,700 |
| 2017/11/28 | 1,428 | 1,428 | 1,386 | 1,405 | -27 | -1.9% | 12,300 |
| 2017/11/27 | 1,428 | 1,433 | 1,398 | 1,432 | +31 | +2.2% | 16,500 |
| 2017/11/24 | 1,391 | 1,410 | 1,373 | 1,401 | +15 | +1.1% | 19,600 |
| 2017/11/22 | 1,389 | 1,395 | 1,375 | 1,386 | +10 | +0.7% | 15,200 |
| 2017/11/21 | 1,347 | 1,400 | 1,344 | 1,376 | +38 | +2.8% | 16,600 |
| 2017/11/20 | 1,320 | 1,344 | 1,320 | 1,338 | +19 | +1.4% | 10,000 |
| 2017/11/17 | 1,360 | 1,360 | 1,308 | 1,319 | -13 | -1% | 25,900 |
| 2017/11/16 | 1,303 | 1,343 | 1,303 | 1,332 | +20 | +1.5% | 11,600 |
| 2017/11/15 | 1,377 | 1,377 | 1,298 | 1,312 | -72 | -5.2% | 33,500 |
| 2017/11/14 | 1,403 | 1,403 | 1,384 | 1,384 | -25 | -1.8% | 12,200 |
| 2017/11/13 | 1,427 | 1,447 | 1,377 | 1,409 | +63 | +4.7% | 48,800 |
| 2017/11/10 | 1,297 | 1,346 | 1,297 | 1,346 | +33 | +2.5% | 9,700 |
| 2017/11/09 | 1,330 | 1,340 | 1,310 | 1,313 | -24 | -1.8% | 11,300 |
| 2017/11/08 | 1,335 | 1,339 | 1,326 | 1,337 | -8 | -0.6% | 3,700 |
| 2017/11/07 | 1,320 | 1,345 | 1,315 | 1,345 | +25 | +1.9% | 9,000 |
| 2017/11/06 | 1,306 | 1,339 | 1,303 | 1,320 | +15 | +1.1% | 8,300 |
| 2017/11/02 | 1,333 | 1,333 | 1,304 | 1,305 | -27 | -2% | 9,000 |
| 2017/11/01 | 1,307 | 1,334 | 1,304 | 1,332 | +25 | +1.9% | 9,700 |
| 2017/10/31 | 1,315 | 1,319 | 1,297 | 1,307 | -10 | -0.8% | 12,600 |
| 2017/10/30 | 1,335 | 1,335 | 1,313 | 1,317 | +4 | +0.3% | 5,400 |
| 2017/10/27 | 1,327 | 1,340 | 1,310 | 1,313 | +16 | +1.2% | 17,400 |
| 2017/10/26 | 1,302 | 1,317 | 1,292 | 1,297 | -5 | -0.4% | 9,300 |
| 2017/10/25 | 1,340 | 1,354 | 1,301 | 1,302 | -38 | -2.8% | 12,600 |
| 2017/10/24 | 1,349 | 1,350 | 1,321 | 1,340 | +5 | +0.4% | 5,600 |
| 2017/10/23 | 1,311 | 1,344 | 1,311 | 1,335 | +29 | +2.2% | 11,100 |
| 2017/10/20 | 1,299 | 1,314 | 1,294 | 1,306 | +7 | +0.5% | 8,100 |
1801～
1850
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
