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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 2017/08/07 | 1,534 | 1,565 | 1,530 | 1,537 | -14 | -0.9% | 20,400 |
| 2017/08/04 | 1,535 | 1,557 | 1,525 | 1,551 | +16 | +1% | 11,400 |
| 2017/08/03 | 1,570 | 1,570 | 1,528 | 1,535 | -34 | -2.2% | 15,100 |
| 2017/08/02 | 1,540 | 1,569 | 1,521 | 1,569 | +30 | +1.9% | 12,900 |
| 2017/08/01 | 1,568 | 1,568 | 1,517 | 1,539 | -30 | -1.9% | 21,200 |
| 2017/07/31 | 1,570 | 1,570 | 1,539 | 1,569 | -12 | -0.8% | 21,600 |
| 2017/07/28 | 1,620 | 1,628 | 1,551 | 1,581 | -39 | -2.4% | 20,600 |
| 2017/07/27 | 1,610 | 1,628 | 1,599 | 1,620 | +12 | +0.7% | 15,700 |
| 2017/07/26 | 1,603 | 1,611 | 1,600 | 1,608 | ±0 | ±0% | 12,100 |
| 2017/07/25 | 1,609 | 1,612 | 1,596 | 1,608 | +9 | +0.6% | 16,500 |
| 2017/07/24 | 1,600 | 1,612 | 1,586 | 1,599 | +6 | +0.4% | 12,000 |
| 2017/07/21 | 1,594 | 1,625 | 1,588 | 1,593 | +10 | +0.6% | 14,900 |
| 2017/07/20 | 1,552 | 1,592 | 1,552 | 1,583 | +15 | +1% | 20,100 |
| 2017/07/19 | 1,600 | 1,617 | 1,558 | 1,568 | -53 | -3.3% | 90,100 |
| 2017/07/18 | 1,684 | 1,690 | 1,619 | 1,621 | -79 | -4.6% | 52,100 |
| 2017/07/14 | 1,676 | 1,704 | 1,675 | 1,700 | +28 | +1.7% | 22,000 |
| 2017/07/13 | 1,709 | 1,725 | 1,672 | 1,672 | -43 | -2.5% | 22,300 |
| 2017/07/12 | 1,735 | 1,747 | 1,677 | 1,715 | -16 | -0.9% | 24,800 |
| 2017/07/11 | 1,661 | 1,760 | 1,661 | 1,731 | +82 | +5% | 56,100 |
| 2017/07/10 | 1,636 | 1,659 | 1,631 | 1,649 | +42 | +2.6% | 34,100 |
| 2017/07/07 | 1,565 | 1,609 | 1,554 | 1,607 | +77 | +5% | 41,100 |
| 2017/07/06 | 1,552 | 1,552 | 1,509 | 1,530 | +1 | +0.1% | 24,400 |
| 2017/07/05 | 1,560 | 1,573 | 1,519 | 1,529 | +9 | +0.6% | 42,300 |
| 2017/07/04 | 1,603 | 1,603 | 1,514 | 1,520 | -96 | -5.9% | 56,100 |
| 2017/07/03 | 1,620 | 1,640 | 1,616 | 1,616 | -35 | -2.1% | 9,900 |
| 2017/06/30 | 1,590 | 1,651 | 1,586 | 1,651 | +2 | +0.1% | 34,700 |
| 2017/06/29 | 1,656 | 1,688 | 1,567 | 1,649 | -19 | -1.1% | 44,000 |
| 2017/06/28 | 1,735 | 1,735 | 1,658 | 1,668 | -80 | -4.6% | 30,700 |
| 2017/06/27 | 1,758 | 1,758 | 1,730 | 1,748 | +11 | +0.6% | 12,200 |
| 2017/06/26 | 1,693 | 1,762 | 1,693 | 1,737 | +59 | +3.5% | 20,800 |
| 2017/06/23 | 1,703 | 1,712 | 1,634 | 1,678 | -43 | -2.5% | 61,800 |
| 2017/06/22 | 1,760 | 1,764 | 1,712 | 1,721 | -39 | -2.2% | 29,900 |
| 2017/06/21 | 1,774 | 1,780 | 1,752 | 1,760 | -34 | -1.9% | 25,800 |
| 2017/06/20 | 1,820 | 1,820 | 1,777 | 1,794 | -19 | -1% | 25,000 |
| 2017/06/19 | 1,787 | 1,819 | 1,770 | 1,813 | +13 | +0.7% | 27,400 |
| 2017/06/16 | 1,819 | 1,888 | 1,760 | 1,800 | +1 | +0.1% | 53,600 |
| 2017/06/15 | 1,761 | 1,799 | 1,741 | 1,799 | +35 | +2% | 37,400 |
1951～
2000
件表示中 / 2474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 | 178,400円 | -5.9% | +2.4% | 4.60% | 6.55倍 | 0.68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 |
| セ キ | 133,400円 | +3.8% | -33.2% | 1.95% | 24.48倍 | 0.36倍 |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
| Ｂ＆Ｐ | 252,200円 | - | - | 2.78% | 13.64倍 | 1.64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 |
| 重松製 | 79,500円 | +2.0% | -1.5% | 1.89% | 6.89倍 | 0.66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 |
| 菊水化 | 39,000円 | +5.2% | +102.6% | 4.36% | 11.37倍 | 0.52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
