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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,594 | 1,618 | 1,592 | 1,618 | +26 | +1.6% | 2,600 |
2023/05/11 | 1,611 | 1,611 | 1,592 | 1,592 | -25 | -1.5% | 2,500 |
2023/05/10 | 1,619 | 1,633 | 1,608 | 1,617 | +10 | +0.6% | 9,900 |
2023/05/09 | 1,602 | 1,610 | 1,602 | 1,607 | +15 | +0.9% | 2,400 |
2023/05/08 | 1,561 | 1,598 | 1,561 | 1,592 | +31 | +2% | 6,100 |
2023/05/02 | 1,548 | 1,561 | 1,548 | 1,561 | -2 | -0.1% | 1,000 |
2023/05/01 | 1,555 | 1,569 | 1,545 | 1,563 | +8 | +0.5% | 5,700 |
2023/04/28 | 1,568 | 1,568 | 1,544 | 1,555 | -14 | -0.9% | 1,000 |
2023/04/27 | 1,569 | 1,569 | 1,569 | 1,569 | ±0 | ±0% | 900 |
2023/04/26 | 1,568 | 1,569 | 1,531 | 1,569 | +6 | +0.4% | 1,400 |
2023/04/25 | 1,576 | 1,577 | 1,563 | 1,563 | -2 | -0.1% | 500 |
2023/04/24 | 1,565 | 1,575 | 1,565 | 1,565 | ±0 | ±0% | 1,300 |
2023/04/21 | 1,566 | 1,575 | 1,564 | 1,565 | -12 | -0.8% | 900 |
2023/04/20 | 1,580 | 1,580 | 1,563 | 1,577 | -3 | -0.2% | 900 |
2023/04/19 | 1,567 | 1,580 | 1,566 | 1,580 | +20 | +1.3% | 1,700 |
2023/04/18 | 1,570 | 1,570 | 1,550 | 1,560 | -10 | -0.6% | 2,600 |
2023/04/17 | 1,574 | 1,575 | 1,561 | 1,570 | -4 | -0.3% | 4,100 |
2023/04/14 | 1,584 | 1,584 | 1,560 | 1,574 | -2 | -0.1% | 1,700 |
2023/04/13 | 1,583 | 1,583 | 1,576 | 1,576 | -8 | -0.5% | 500 |
2023/04/12 | 1,584 | 1,584 | 1,583 | 1,584 | ±0 | ±0% | 1,000 |
2023/04/11 | 1,576 | 1,585 | 1,576 | 1,584 | +22 | +1.4% | 1,500 |
2023/04/10 | 1,577 | 1,579 | 1,562 | 1,562 | +1 | +0.1% | 32,000 |
2023/04/07 | 1,566 | 1,566 | 1,540 | 1,561 | -19 | -1.2% | 1,000 |
2023/04/06 | 1,570 | 1,580 | 1,561 | 1,580 | -2 | -0.1% | 600 |
2023/04/05 | 1,582 | 1,590 | 1,575 | 1,582 | -12 | -0.8% | 2,200 |
2023/04/04 | 1,609 | 1,609 | 1,585 | 1,594 | -20 | -1.2% | 2,000 |
2023/04/03 | 1,608 | 1,614 | 1,607 | 1,614 | +1 | +0.1% | 2,000 |
2023/03/31 | 1,607 | 1,613 | 1,607 | 1,613 | ±0 | ±0% | 1,600 |
2023/03/30 | 1,615 | 1,615 | 1,613 | 1,613 | -9 | -0.6% | 900 |
2023/03/29 | 1,630 | 1,630 | 1,609 | 1,622 | -8 | -0.5% | 1,500 |
2023/03/28 | 1,614 | 1,640 | 1,614 | 1,630 | +21 | +1.3% | 6,000 |
2023/03/27 | 1,582 | 1,610 | 1,582 | 1,609 | +50 | +3.2% | 14,000 |
2023/03/24 | 1,527 | 1,559 | 1,518 | 1,559 | +35 | +2.3% | 17,400 |
2023/03/23 | 1,513 | 1,525 | 1,511 | 1,524 | +6 | +0.4% | 3,600 |
2023/03/22 | 1,517 | 1,529 | 1,512 | 1,518 | +16 | +1.1% | 5,400 |
2023/03/20 | 1,506 | 1,510 | 1,499 | 1,502 | -8 | -0.5% | 3,100 |
2023/03/17 | 1,514 | 1,514 | 1,491 | 1,510 | +22 | +1.5% | 6,400 |
2023/03/16 | 1,489 | 1,489 | 1,459 | 1,488 | -6 | -0.4% | 2,400 |
2023/03/15 | 1,480 | 1,494 | 1,480 | 1,494 | +14 | +0.9% | 2,700 |
2023/03/14 | 1,474 | 1,480 | 1,450 | 1,480 | +1 | +0.1% | 9,300 |
2023/03/13 | 1,511 | 1,518 | 1,460 | 1,479 | -57 | -3.7% | 9,700 |
2023/03/10 | 1,533 | 1,536 | 1,511 | 1,536 | -13 | -0.8% | 5,700 |
2023/03/09 | 1,550 | 1,551 | 1,538 | 1,549 | +17 | +1.1% | 2,800 |
2023/03/08 | 1,534 | 1,541 | 1,532 | 1,532 | -10 | -0.6% | 1,800 |
2023/03/07 | 1,547 | 1,547 | 1,527 | 1,542 | -5 | -0.3% | 4,700 |
2023/03/06 | 1,544 | 1,549 | 1,534 | 1,547 | +29 | +1.9% | 17,500 |
2023/03/03 | 1,491 | 1,520 | 1,491 | 1,518 | +33 | +2.2% | 8,700 |
2023/03/02 | 1,518 | 1,518 | 1,485 | 1,485 | +15 | +1% | 8,300 |
2023/03/01 | 1,480 | 1,481 | 1,459 | 1,470 | -10 | -0.7% | 4,900 |
2023/02/28 | 1,481 | 1,511 | 1,480 | 1,480 | +10 | +0.7% | 6,500 |
251~
300
件表示中 / 2165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 | 192,000円 | -11.9% | -20.6% | 4.48% | 6.77倍 | 0.85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 |
幸和製作 | 129,500円 | -1.2% | -8.1% | 0.93% | 9.65倍 | 2.30倍 |
|
福祉用具・介護用品を製造販売。歩行車で首位。介護事業者と大型店が主販路、ECにも注力 |
南海プライ | 632,000円 | +5.2% | -29.5% | 2.37% | 15.29倍 | 0.25倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
CSランバー | 334,000円 | -16.5% | -37.1% | 2.40% | 4.41倍 | 0.64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 |
セ キ | 132,700円 | +5.6% | -14.2% | 1.81% | 17.27倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム