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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,024 | 1,030 | 1,018 | 1,022 | -15 | -1.4% | 9,800 |
| 2015/11/19 | 1,051 | 1,051 | 1,024 | 1,037 | +3 | +0.3% | 16,900 |
| 2015/11/18 | 1,051 | 1,079 | 1,030 | 1,034 | -17 | -1.6% | 22,200 |
| 2015/11/17 | 1,028 | 1,060 | 1,020 | 1,051 | +43 | +4.3% | 39,700 |
| 2015/11/16 | 1,004 | 1,015 | 998 | 1,008 | -3 | -0.3% | 10,700 |
| 2015/11/13 | 1,015 | 1,017 | 1,005 | 1,011 | -4 | -0.4% | 9,500 |
| 2015/11/12 | 1,032 | 1,043 | 1,012 | 1,015 | -16 | -1.6% | 28,900 |
| 2015/11/11 | 1,030 | 1,060 | 1,023 | 1,031 | -147 | -12.5% | 115,300 |
| 2015/11/10 | 1,135 | 1,178 | 1,130 | 1,178 | +13 | +1.1% | 20,100 |
| 2015/11/09 | 1,159 | 1,207 | 1,121 | 1,165 | +66 | +6% | 88,500 |
| 2015/11/06 | 1,098 | 1,108 | 1,083 | 1,099 | +1 | +0.1% | 13,000 |
| 2015/11/05 | 1,115 | 1,120 | 1,095 | 1,098 | -16 | -1.4% | 29,900 |
| 2015/11/04 | 1,121 | 1,141 | 1,112 | 1,114 | +1 | +0.1% | 20,400 |
| 2015/11/02 | 1,114 | 1,129 | 1,112 | 1,113 | -10 | -0.9% | 7,300 |
| 2015/10/30 | 1,135 | 1,136 | 1,110 | 1,123 | -21 | -1.8% | 13,600 |
| 2015/10/29 | 1,146 | 1,162 | 1,142 | 1,144 | +2 | +0.2% | 8,600 |
| 2015/10/28 | 1,164 | 1,164 | 1,135 | 1,142 | -33 | -2.8% | 14,400 |
| 2015/10/27 | 1,155 | 1,230 | 1,143 | 1,175 | +45 | +4% | 43,600 |
| 2015/10/26 | 1,135 | 1,140 | 1,113 | 1,130 | +4 | +0.4% | 12,900 |
| 2015/10/23 | 1,143 | 1,150 | 1,121 | 1,126 | -5 | -0.4% | 11,700 |
| 2015/10/22 | 1,124 | 1,151 | 1,120 | 1,131 | +7 | +0.6% | 11,800 |
| 2015/10/21 | 1,110 | 1,133 | 1,110 | 1,124 | +17 | +1.5% | 9,200 |
| 2015/10/20 | 1,121 | 1,121 | 1,106 | 1,107 | -12 | -1.1% | 10,200 |
| 2015/10/19 | 1,120 | 1,144 | 1,110 | 1,119 | -13 | -1.1% | 11,400 |
| 2015/10/16 | 1,128 | 1,149 | 1,118 | 1,132 | -6 | -0.5% | 21,200 |
| 2015/10/15 | 1,145 | 1,152 | 1,127 | 1,138 | -20 | -1.7% | 22,600 |
| 2015/10/14 | 1,160 | 1,168 | 1,145 | 1,158 | -14 | -1.2% | 21,400 |
| 2015/10/13 | 1,155 | 1,172 | 1,137 | 1,172 | +20 | +1.7% | 15,000 |
| 2015/10/09 | 1,175 | 1,175 | 1,136 | 1,152 | -28 | -2.4% | 27,800 |
| 2015/10/08 | 1,165 | 1,181 | 1,150 | 1,180 | +15 | +1.3% | 22,100 |
| 2015/10/07 | 1,161 | 1,174 | 1,125 | 1,165 | +14 | +1.2% | 22,500 |
| 2015/10/06 | 1,214 | 1,240 | 1,150 | 1,151 | -59 | -4.9% | 54,200 |
| 2015/10/05 | 1,149 | 1,237 | 1,140 | 1,210 | +81 | +7.2% | 51,000 |
| 2015/10/02 | 1,118 | 1,129 | 1,101 | 1,129 | -2 | -0.2% | 13,800 |
| 2015/10/01 | 1,106 | 1,137 | 1,100 | 1,131 | +36 | +3.3% | 12,100 |
| 2015/09/30 | 1,098 | 1,105 | 1,083 | 1,095 | +15 | +1.4% | 6,500 |
| 2015/09/29 | 1,111 | 1,128 | 1,070 | 1,080 | -36 | -3.2% | 14,500 |
| 2015/09/28 | 1,128 | 1,144 | 1,111 | 1,116 | +21 | +1.9% | 28,600 |
| 2015/09/25 | 1,100 | 1,118 | 1,080 | 1,095 | +5 | +0.5% | 9,800 |
| 2015/09/24 | 1,112 | 1,130 | 1,081 | 1,090 | -77 | -6.6% | 28,000 |
| 2015/09/18 | 1,160 | 1,169 | 1,150 | 1,167 | -4 | -0.3% | 19,300 |
| 2015/09/17 | 1,225 | 1,225 | 1,152 | 1,171 | -39 | -3.2% | 36,600 |
| 2015/09/16 | 1,221 | 1,230 | 1,206 | 1,210 | -15 | -1.2% | 15,400 |
| 2015/09/15 | 1,283 | 1,317 | 1,217 | 1,225 | -70 | -5.4% | 48,400 |
| 2015/09/14 | 1,320 | 1,340 | 1,295 | 1,295 | +15 | +1.2% | 44,200 |
| 2015/09/11 | 1,284 | 1,333 | 1,266 | 1,280 | -20 | -1.5% | 67,700 |
| 2015/09/10 | 1,272 | 1,430 | 1,223 | 1,300 | +88 | +7.3% | 308,200 |
| 2015/09/09 | 1,373 | 1,442 | 1,208 | 1,212 | -131 | -9.8% | 416,200 |
| 2015/09/08 | 1,084 | 1,343 | 1,052 | 1,343 | +300 | +28.8% | 111,500 |
| 2015/09/07 | 1,029 | 1,085 | 1,021 | 1,043 | -16 | -1.5% | 21,200 |
2351～
2400
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 | 162,500円 | -0.7% | -3.5% | 4.68% | 6.42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 | 58,600円 | +22.0% | +13.6% | 5.38% | 11.07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 | 288,000円 | -5.4% | -8.7% | 2.78% | 4.10倍 | 0.50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 | 226,400円 | - | - | 3.09% | 12.23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 | 38,400円 | +5.2% | +102.6% | 4.43% | 11.18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
