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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 1,910 | 1,921 | 1,910 | 1,911 | +1 | +0.1% | 1,100 |
| 2024/05/10 | 1,915 | 1,916 | 1,910 | 1,910 | -8 | -0.4% | 1,800 |
| 2024/05/09 | 1,918 | 1,918 | 1,918 | 1,918 | +16 | +0.8% | 900 |
| 2024/05/08 | 1,926 | 1,926 | 1,902 | 1,902 | -26 | -1.3% | 200 |
| 2024/05/07 | 1,919 | 1,928 | 1,901 | 1,928 | +29 | +1.5% | 2,300 |
| 2024/05/02 | 1,893 | 1,907 | 1,893 | 1,899 | +6 | +0.3% | 700 |
| 2024/05/01 | 1,892 | 1,908 | 1,892 | 1,893 | -7 | -0.4% | 1,500 |
| 2024/04/30 | 1,901 | 1,915 | 1,900 | 1,900 | ±0 | ±0% | 2,900 |
| 2024/04/26 | 1,900 | 1,900 | 1,892 | 1,900 | ±0 | ±0% | 1,700 |
| 2024/04/25 | 1,898 | 1,901 | 1,889 | 1,900 | +9 | +0.5% | 1,000 |
| 2024/04/24 | 1,880 | 1,891 | 1,880 | 1,891 | +11 | +0.6% | 2,200 |
| 2024/04/23 | 1,885 | 1,895 | 1,870 | 1,880 | -4 | -0.2% | 500 |
| 2024/04/22 | 1,895 | 1,895 | 1,859 | 1,884 | +27 | +1.5% | 700 |
| 2024/04/19 | 1,894 | 1,894 | 1,852 | 1,857 | -29 | -1.5% | 2,600 |
| 2024/04/18 | 1,882 | 1,890 | 1,882 | 1,886 | +4 | +0.2% | 1,900 |
| 2024/04/17 | 1,897 | 1,898 | 1,881 | 1,882 | +1 | +0.1% | 1,200 |
| 2024/04/16 | 1,896 | 1,896 | 1,881 | 1,881 | -18 | -0.9% | 500 |
| 2024/04/15 | 1,891 | 1,899 | 1,882 | 1,899 | +7 | +0.4% | 1,600 |
| 2024/04/12 | 1,900 | 1,900 | 1,892 | 1,892 | -8 | -0.4% | 600 |
| 2024/04/11 | 1,898 | 1,900 | 1,896 | 1,900 | -4 | -0.2% | 1,700 |
| 2024/04/10 | 1,904 | 1,904 | 1,900 | 1,904 | +1 | +0.1% | 1,600 |
| 2024/04/09 | 1,904 | 1,904 | 1,896 | 1,903 | +18 | +1% | 900 |
| 2024/04/08 | 1,895 | 1,900 | 1,885 | 1,885 | -10 | -0.5% | 2,800 |
| 2024/04/05 | 1,899 | 1,901 | 1,886 | 1,895 | -11 | -0.6% | 1,300 |
| 2024/04/04 | 1,904 | 1,911 | 1,887 | 1,906 | +13 | +0.7% | 1,200 |
| 2024/04/03 | 1,927 | 1,927 | 1,872 | 1,893 | -34 | -1.8% | 4,600 |
| 2024/04/02 | 1,917 | 1,927 | 1,901 | 1,927 | +13 | +0.7% | 2,300 |
| 2024/04/01 | 1,920 | 1,933 | 1,913 | 1,914 | +1 | +0.1% | 2,100 |
| 2024/03/29 | 1,898 | 1,914 | 1,898 | 1,913 | +15 | +0.8% | 3,800 |
| 2024/03/28 | 1,880 | 1,905 | 1,880 | 1,898 | +18 | +1% | 2,900 |
| 2024/03/27 | 1,909 | 1,909 | 1,880 | 1,880 | -26 | -1.4% | 11,900 |
| 2024/03/26 | 1,873 | 1,906 | 1,872 | 1,906 | +40 | +2.1% | 5,500 |
| 2024/03/25 | 1,849 | 1,879 | 1,845 | 1,866 | +26 | +1.4% | 5,000 |
| 2024/03/22 | 1,854 | 1,858 | 1,840 | 1,840 | -4 | -0.2% | 4,100 |
| 2024/03/21 | 1,841 | 1,850 | 1,840 | 1,844 | +16 | +0.9% | 2,200 |
| 2024/03/19 | 1,830 | 1,844 | 1,828 | 1,828 | +2 | +0.1% | 5,900 |
| 2024/03/18 | 1,813 | 1,831 | 1,813 | 1,826 | +18 | +1% | 3,000 |
| 2024/03/15 | 1,809 | 1,817 | 1,807 | 1,808 | -5 | -0.3% | 1,600 |
| 2024/03/14 | 1,812 | 1,823 | 1,812 | 1,813 | -13 | -0.7% | 2,000 |
| 2024/03/13 | 1,830 | 1,836 | 1,826 | 1,826 | -4 | -0.2% | 900 |
| 2024/03/12 | 1,815 | 1,839 | 1,806 | 1,830 | +9 | +0.5% | 2,300 |
| 2024/03/11 | 1,840 | 1,840 | 1,817 | 1,821 | -21 | -1.1% | 4,200 |
| 2024/03/08 | 1,840 | 1,845 | 1,834 | 1,842 | -6 | -0.3% | 1,100 |
| 2024/03/07 | 1,838 | 1,848 | 1,838 | 1,848 | +10 | +0.5% | 1,500 |
| 2024/03/06 | 1,817 | 1,840 | 1,816 | 1,838 | +13 | +0.7% | 2,300 |
| 2024/03/05 | 1,829 | 1,844 | 1,821 | 1,825 | -27 | -1.5% | 3,300 |
| 2024/03/04 | 1,853 | 1,866 | 1,851 | 1,852 | -10 | -0.5% | 3,100 |
| 2024/03/01 | 1,870 | 1,870 | 1,862 | 1,862 | -18 | -1% | 2,100 |
| 2024/02/29 | 1,876 | 1,882 | 1,870 | 1,880 | -2 | -0.1% | 2,700 |
| 2024/02/28 | 1,881 | 1,882 | 1,876 | 1,882 | -9 | -0.5% | 1,900 |
251～
300
件表示中 / 2410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 | 168,100円 | -0.7% | -3.5% | 4.52% | 6.65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 |
| 重松製 | 80,000円 | +2.0% | -1.5% | 1.88% | 6.94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 |
| ＩＦＩＳ | 55,700円 | +22.0% | +13.6% | 3.86% | 10.52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 |
| ＣＳランバー | 284,600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 |
| アルメディオ | 23,700円 | -21.7% | -64.9% | 0.00% | 25.68倍 | 0.58倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは２３年度生産終了 |
市場注目の銘柄
チャート関連のコラム
