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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 1,500 | 1,500 | 1,470 | 1,499 | ±0 | ±0% | 34,500 |
| 2017/05/25 | 1,450 | 1,499 | 1,441 | 1,499 | +61 | +4.2% | 42,600 |
| 2017/05/24 | 1,390 | 1,450 | 1,389 | 1,438 | +63 | +4.6% | 52,900 |
| 2017/05/23 | 1,369 | 1,391 | 1,360 | 1,375 | +30 | +2.2% | 22,500 |
| 2017/05/22 | 1,333 | 1,346 | 1,320 | 1,345 | +41 | +3.1% | 13,900 |
| 2017/05/19 | 1,315 | 1,341 | 1,283 | 1,304 | -11 | -0.8% | 25,100 |
| 2017/05/18 | 1,356 | 1,356 | 1,250 | 1,315 | -30 | -2.2% | 75,900 |
| 2017/05/17 | 1,361 | 1,373 | 1,336 | 1,345 | -27 | -2% | 20,700 |
| 2017/05/16 | 1,407 | 1,408 | 1,323 | 1,372 | -25 | -1.8% | 48,500 |
| 2017/05/15 | 1,316 | 1,590 | 1,309 | 1,397 | +68 | +5.1% | 268,300 |
| 2017/05/12 | 1,318 | 1,329 | 1,301 | 1,329 | +17 | +1.3% | 13,800 |
| 2017/05/11 | 1,321 | 1,334 | 1,312 | 1,312 | -8 | -0.6% | 14,100 |
| 2017/05/10 | 1,278 | 1,320 | 1,273 | 1,320 | +29 | +2.2% | 13,900 |
| 2017/05/09 | 1,340 | 1,340 | 1,250 | 1,291 | -24 | -1.8% | 23,200 |
| 2017/05/08 | 1,285 | 1,316 | 1,257 | 1,315 | +72 | +5.8% | 29,200 |
| 2017/05/02 | 1,245 | 1,270 | 1,240 | 1,243 | -7 | -0.6% | 7,200 |
| 2017/05/01 | 1,265 | 1,273 | 1,230 | 1,250 | -8 | -0.6% | 12,400 |
| 2017/04/28 | 1,236 | 1,289 | 1,229 | 1,258 | +22 | +1.8% | 24,900 |
| 2017/04/27 | 1,234 | 1,236 | 1,200 | 1,236 | +26 | +2.1% | 22,200 |
| 2017/04/26 | 1,167 | 1,221 | 1,160 | 1,210 | +65 | +5.7% | 19,000 |
| 2017/04/25 | 1,120 | 1,150 | 1,117 | 1,145 | +22 | +2% | 11,700 |
| 2017/04/24 | 1,136 | 1,136 | 1,090 | 1,123 | +8 | +0.7% | 13,900 |
| 2017/04/21 | 1,147 | 1,147 | 1,100 | 1,115 | -27 | -2.4% | 12,800 |
| 2017/04/20 | 1,155 | 1,174 | 1,142 | 1,142 | -11 | -1% | 13,000 |
| 2017/04/19 | 1,106 | 1,159 | 1,095 | 1,153 | +33 | +2.9% | 21,000 |
| 2017/04/18 | 1,097 | 1,131 | 1,082 | 1,120 | +65 | +6.2% | 19,100 |
| 2017/04/17 | 1,050 | 1,080 | 1,050 | 1,055 | -15 | -1.4% | 7,300 |
| 2017/04/14 | 1,098 | 1,098 | 1,038 | 1,070 | -30 | -2.7% | 20,400 |
| 2017/04/13 | 1,000 | 1,118 | 980 | 1,100 | +53 | +5.1% | 47,300 |
| 2017/04/12 | 1,025 | 1,048 | 1,005 | 1,047 | -38 | -3.5% | 26,100 |
| 2017/04/11 | 1,122 | 1,122 | 1,034 | 1,085 | -41 | -3.6% | 42,100 |
| 2017/04/10 | 1,150 | 1,159 | 1,119 | 1,126 | -24 | -2.1% | 12,900 |
| 2017/04/07 | 1,134 | 1,161 | 1,082 | 1,150 | +3 | +0.3% | 19,600 |
| 2017/04/06 | 1,164 | 1,180 | 1,087 | 1,147 | -47 | -3.9% | 56,100 |
| 2017/04/05 | 1,193 | 1,218 | 1,168 | 1,194 | +10 | +0.8% | 17,400 |
| 2017/04/04 | 1,239 | 1,239 | 1,172 | 1,184 | -45 | -3.7% | 24,900 |
| 2017/04/03 | 1,273 | 1,273 | 1,218 | 1,229 | -32 | -2.5% | 23,500 |
| 2017/03/31 | 1,270 | 1,286 | 1,240 | 1,261 | +6 | +0.5% | 40,300 |
| 2017/03/30 | 1,250 | 1,269 | 1,212 | 1,255 | +24 | +1.9% | 31,700 |
| 2017/03/29 | 1,176 | 1,246 | 1,173 | 1,231 | +71 | +6.1% | 36,900 |
| 2017/03/28 | 1,177 | 1,195 | 1,149 | 1,160 | -17 | -1.4% | 16,400 |
| 2017/03/27 | 1,210 | 1,210 | 1,110 | 1,177 | -33 | -2.7% | 34,800 |
| 2017/03/24 | 1,190 | 1,217 | 1,190 | 1,210 | +3 | +0.2% | 23,300 |
| 2017/03/23 | 1,260 | 1,260 | 1,186 | 1,207 | -61 | -4.8% | 42,500 |
| 2017/03/22 | 1,250 | 1,270 | 1,238 | 1,268 | -17 | -1.3% | 20,300 |
| 2017/03/21 | 1,245 | 1,316 | 1,245 | 1,285 | +70 | +5.8% | 59,700 |
| 2017/03/17 | 1,181 | 1,240 | 1,181 | 1,215 | +51 | +4.4% | 37,200 |
| 2017/03/16 | 1,118 | 1,178 | 1,118 | 1,164 | +24 | +2.1% | 31,900 |
| 2017/03/15 | 1,131 | 1,140 | 1,070 | 1,140 | +10 | +0.9% | 22,300 |
| 2017/03/14 | 1,122 | 1,136 | 1,101 | 1,130 | -22 | -1.9% | 32,600 |
1951～
2000
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
