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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 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 |
| 2017/09/21 | 1,395 | 1,480 | 1,376 | 1,470 | +105 | +7.7% | 75,300 |
| 2017/09/20 | 1,392 | 1,397 | 1,360 | 1,365 | -22 | -1.6% | 16,800 |
| 2017/09/19 | 1,410 | 1,435 | 1,376 | 1,387 | -13 | -0.9% | 44,200 |
| 2017/09/15 | 1,327 | 1,400 | 1,327 | 1,400 | +58 | +4.3% | 19,200 |
| 2017/09/14 | 1,404 | 1,404 | 1,339 | 1,342 | -71 | -5% | 24,800 |
| 2017/09/13 | 1,432 | 1,432 | 1,401 | 1,413 | -6 | -0.4% | 23,900 |
| 2017/09/12 | 1,412 | 1,448 | 1,377 | 1,419 | +13 | +0.9% | 81,600 |
| 2017/09/11 | 1,260 | 1,423 | 1,260 | 1,406 | +176 | +14.3% | 85,600 |
| 2017/09/08 | 1,262 | 1,280 | 1,224 | 1,230 | -45 | -3.5% | 31,600 |
| 2017/09/07 | 1,248 | 1,307 | 1,243 | 1,275 | +51 | +4.2% | 65,200 |
| 2017/09/06 | 1,185 | 1,250 | 1,170 | 1,224 | +2 | +0.2% | 25,400 |
| 2017/09/05 | 1,277 | 1,292 | 1,206 | 1,222 | -53 | -4.2% | 35,500 |
| 2017/09/04 | 1,303 | 1,310 | 1,260 | 1,275 | -72 | -5.3% | 52,000 |
| 2017/09/01 | 1,298 | 1,388 | 1,298 | 1,347 | +102 | +8.2% | 109,900 |
| 2017/08/31 | 1,211 | 1,264 | 1,211 | 1,245 | +42 | +3.5% | 18,900 |
| 2017/08/30 | 1,216 | 1,216 | 1,190 | 1,203 | -13 | -1.1% | 26,300 |
| 2017/08/29 | 1,207 | 1,227 | 1,200 | 1,216 | -7 | -0.6% | 21,400 |
| 2017/08/28 | 1,263 | 1,275 | 1,223 | 1,223 | -37 | -2.9% | 37,600 |
| 2017/08/25 | 1,178 | 1,298 | 1,173 | 1,260 | +82 | +7% | 58,700 |
| 2017/08/24 | 1,176 | 1,180 | 1,171 | 1,178 | +9 | +0.8% | 12,900 |
| 2017/08/23 | 1,170 | 1,193 | 1,166 | 1,169 | +3 | +0.3% | 23,700 |
| 2017/08/22 | 1,197 | 1,197 | 1,163 | 1,166 | -9 | -0.8% | 14,800 |
| 2017/08/21 | 1,207 | 1,207 | 1,175 | 1,175 | -30 | -2.5% | 20,800 |
| 2017/08/18 | 1,208 | 1,208 | 1,188 | 1,205 | -13 | -1.1% | 24,700 |
| 2017/08/17 | 1,236 | 1,238 | 1,211 | 1,218 | -27 | -2.2% | 36,300 |
| 2017/08/16 | 1,268 | 1,268 | 1,240 | 1,245 | +7 | +0.6% | 28,700 |
| 2017/08/15 | 1,307 | 1,314 | 1,238 | 1,238 | -31 | -2.4% | 38,400 |
| 2017/08/14 | 1,230 | 1,290 | 1,210 | 1,269 | -190 | -13% | 101,100 |
| 2017/08/10 | 1,440 | 1,479 | 1,430 | 1,459 | +3 | +0.2% | 27,300 |
| 2017/08/09 | 1,490 | 1,491 | 1,430 | 1,456 | -39 | -2.6% | 29,900 |
| 2017/08/08 | 1,551 | 1,551 | 1,450 | 1,495 | -42 | -2.7% | 89,500 |
1851～
1900
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
