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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,888 | 1,895 | 1,887 | 1,891 | -8 | -0.4% | 3,700 |
| 2024/02/26 | 1,910 | 1,910 | 1,887 | 1,899 | -13 | -0.7% | 2,700 |
| 2024/02/22 | 1,907 | 1,919 | 1,907 | 1,912 | +5 | +0.3% | 11,600 |
| 2024/02/21 | 1,930 | 1,930 | 1,904 | 1,907 | +7 | +0.4% | 3,000 |
| 2024/02/20 | 1,876 | 1,900 | 1,860 | 1,900 | +22 | +1.2% | 4,900 |
| 2024/02/19 | 1,829 | 1,878 | 1,829 | 1,878 | +42 | +2.3% | 6,300 |
| 2024/02/16 | 1,825 | 1,845 | 1,805 | 1,836 | +41 | +2.3% | 5,900 |
| 2024/02/15 | 1,850 | 1,889 | 1,783 | 1,795 | -175 | -8.9% | 31,700 |
| 2024/02/14 | 1,988 | 1,993 | 1,970 | 1,970 | -29 | -1.5% | 3,400 |
| 2024/02/13 | 1,987 | 1,999 | 1,985 | 1,999 | +14 | +0.7% | 1,800 |
| 2024/02/09 | 1,989 | 1,991 | 1,983 | 1,985 | -2 | -0.1% | 700 |
| 2024/02/08 | 1,989 | 1,989 | 1,987 | 1,987 | +8 | +0.4% | 400 |
| 2024/02/07 | 1,989 | 1,989 | 1,979 | 1,979 | -11 | -0.6% | 1,400 |
| 2024/02/06 | 1,991 | 1,993 | 1,990 | 1,990 | -5 | -0.3% | 600 |
| 2024/02/05 | 1,993 | 2,000 | 1,993 | 1,995 | -5 | -0.3% | 1,000 |
| 2024/02/02 | 1,988 | 2,000 | 1,988 | 2,000 | +19 | +1% | 900 |
| 2024/02/01 | 1,990 | 1,991 | 1,981 | 1,981 | -14 | -0.7% | 1,100 |
| 2024/01/31 | 1,980 | 1,999 | 1,973 | 1,995 | +17 | +0.9% | 2,500 |
| 2024/01/30 | 1,974 | 1,979 | 1,961 | 1,978 | +18 | +0.9% | 2,300 |
| 2024/01/29 | 1,957 | 1,974 | 1,957 | 1,960 | +3 | +0.2% | 2,300 |
| 2024/01/26 | 1,954 | 1,957 | 1,951 | 1,957 | +2 | +0.1% | 1,900 |
| 2024/01/25 | 1,951 | 1,959 | 1,950 | 1,955 | -3 | -0.2% | 1,600 |
| 2024/01/24 | 1,951 | 1,958 | 1,951 | 1,958 | +2 | +0.1% | 800 |
| 2024/01/23 | 1,967 | 1,967 | 1,951 | 1,956 | -9 | -0.5% | 8,900 |
| 2024/01/22 | 1,966 | 1,966 | 1,961 | 1,965 | -1 | -0.1% | 1,500 |
| 2024/01/19 | 1,965 | 1,966 | 1,965 | 1,966 | +1 | +0.1% | 400 |
| 2024/01/18 | 1,969 | 1,970 | 1,960 | 1,965 | -4 | -0.2% | 1,100 |
| 2024/01/17 | 1,961 | 1,969 | 1,950 | 1,969 | +7 | +0.4% | 3,600 |
| 2024/01/16 | 1,957 | 1,962 | 1,956 | 1,962 | +5 | +0.3% | 1,200 |
| 2024/01/15 | 1,956 | 1,965 | 1,954 | 1,957 | +2 | +0.1% | 3,200 |
| 2024/01/12 | 1,960 | 1,960 | 1,954 | 1,955 | -4 | -0.2% | 1,300 |
| 2024/01/11 | 1,973 | 1,973 | 1,952 | 1,959 | -6 | -0.3% | 1,700 |
| 2024/01/10 | 1,951 | 1,965 | 1,951 | 1,965 | +16 | +0.8% | 900 |
| 2024/01/09 | 1,950 | 1,955 | 1,948 | 1,949 | -1 | -0.1% | 1,500 |
| 2024/01/05 | 1,950 | 1,960 | 1,949 | 1,950 | -11 | -0.6% | 1,400 |
| 2024/01/04 | 1,933 | 1,961 | 1,933 | 1,961 | +28 | +1.4% | 1,400 |
| 2023/12/29 | 1,961 | 1,982 | 1,906 | 1,933 | -28 | -1.4% | 4,000 |
| 2023/12/28 | 1,960 | 1,990 | 1,960 | 1,961 | -25 | -1.3% | 3,900 |
| 2023/12/27 | 1,981 | 1,999 | 1,981 | 1,986 | -13 | -0.7% | 7,500 |
| 2023/12/26 | 1,990 | 2,000 | 1,990 | 1,999 | +13 | +0.7% | 2,600 |
| 2023/12/25 | 1,971 | 1,991 | 1,971 | 1,986 | -5 | -0.3% | 9,800 |
| 2023/12/22 | 2,017 | 2,019 | 1,991 | 1,991 | -13 | -0.6% | 2,200 |
| 2023/12/21 | 2,007 | 2,011 | 2,004 | 2,004 | -3 | -0.1% | 600 |
| 2023/12/20 | 2,020 | 2,020 | 2,002 | 2,007 | -1 | ±0% | 3,200 |
| 2023/12/19 | 1,991 | 2,010 | 1,991 | 2,008 | +17 | +0.9% | 700 |
| 2023/12/18 | 1,993 | 1,996 | 1,991 | 1,991 | -7 | -0.4% | 1,100 |
| 2023/12/15 | 2,013 | 2,013 | 1,993 | 1,998 | -3 | -0.1% | 400 |
| 2023/12/14 | 2,018 | 2,018 | 2,001 | 2,001 | +2 | +0.1% | 300 |
| 2023/12/13 | 2,001 | 2,021 | 1,999 | 1,999 | -11 | -0.5% | 2,200 |
| 2023/12/12 | 2,028 | 2,028 | 2,010 | 2,010 | ±0 | ±0% | 300 |
301～
350
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
