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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/19 | 1,305 | 1,314 | 1,296 | 1,299 | -2 | -0.2% | 7,400 |
| 2017/10/18 | 1,313 | 1,315 | 1,292 | 1,301 | -16 | -1.2% | 13,800 |
| 2017/10/17 | 1,300 | 1,326 | 1,295 | 1,317 | +26 | +2% | 7,700 |
| 2017/10/16 | 1,324 | 1,325 | 1,291 | 1,291 | -24 | -1.8% | 23,000 |
| 2017/10/13 | 1,331 | 1,332 | 1,312 | 1,315 | -14 | -1.1% | 10,900 |
| 2017/10/12 | 1,330 | 1,344 | 1,324 | 1,329 | +2 | +0.2% | 12,500 |
| 2017/10/11 | 1,341 | 1,397 | 1,325 | 1,327 | -18 | -1.3% | 36,000 |
| 2017/10/10 | 1,342 | 1,350 | 1,322 | 1,345 | +16 | +1.2% | 15,900 |
| 2017/10/06 | 1,340 | 1,350 | 1,329 | 1,329 | +7 | +0.5% | 16,600 |
| 2017/10/05 | 1,387 | 1,387 | 1,291 | 1,322 | -57 | -4.1% | 30,900 |
| 2017/10/04 | 1,395 | 1,395 | 1,370 | 1,379 | -11 | -0.8% | 18,200 |
| 2017/10/03 | 1,399 | 1,403 | 1,381 | 1,390 | -9 | -0.6% | 12,600 |
| 2017/10/02 | 1,426 | 1,437 | 1,395 | 1,399 | -27 | -1.9% | 22,200 |
| 2017/09/29 | 1,446 | 1,464 | 1,415 | 1,426 | -20 | -1.4% | 11,700 |
| 2017/09/28 | 1,438 | 1,463 | 1,438 | 1,446 | -22 | -1.5% | 14,900 |
| 2017/09/27 | 1,435 | 1,500 | 1,435 | 1,468 | +48 | +3.4% | 37,100 |
| 2017/09/26 | 1,449 | 1,460 | 1,420 | 1,420 | -19 | -1.3% | 26,300 |
| 2017/09/25 | 1,447 | 1,463 | 1,410 | 1,439 | -8 | -0.6% | 23,300 |
| 2017/09/22 | 1,480 | 1,486 | 1,430 | 1,447 | -23 | -1.6% | 33,000 |
1851～
1900
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
