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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,489 | 1,489 | 1,470 | 1,470 | +5 | +0.3% | 3,100 |
2023/02/24 | 1,464 | 1,487 | 1,460 | 1,465 | -6 | -0.4% | 6,500 |
2023/02/22 | 1,458 | 1,485 | 1,458 | 1,471 | -17 | -1.1% | 3,400 |
2023/02/21 | 1,487 | 1,516 | 1,475 | 1,488 | +38 | +2.6% | 20,100 |
2023/02/20 | 1,410 | 1,465 | 1,410 | 1,450 | +28 | +2% | 5,200 |
2023/02/17 | 1,403 | 1,434 | 1,398 | 1,422 | +3 | +0.2% | 9,900 |
2023/02/16 | 1,443 | 1,444 | 1,415 | 1,419 | -25 | -1.7% | 11,600 |
2023/02/15 | 1,400 | 1,487 | 1,343 | 1,444 | +212 | +17.2% | 121,100 |
2023/02/14 | 1,230 | 1,251 | 1,230 | 1,232 | +2 | +0.2% | 2,400 |
2023/02/13 | 1,258 | 1,258 | 1,230 | 1,230 | -24 | -1.9% | 3,100 |
2023/02/10 | 1,254 | 1,257 | 1,250 | 1,254 | +1 | +0.1% | 4,200 |
2023/02/09 | 1,260 | 1,260 | 1,253 | 1,253 | ±0 | ±0% | 2,200 |
2023/02/08 | 1,252 | 1,254 | 1,252 | 1,253 | +3 | +0.2% | 1,000 |
2023/02/07 | 1,243 | 1,250 | 1,242 | 1,250 | -2 | -0.2% | 600 |
2023/02/06 | 1,254 | 1,254 | 1,245 | 1,252 | -2 | -0.2% | 700 |
2023/02/03 | 1,246 | 1,257 | 1,246 | 1,254 | +10 | +0.8% | 2,000 |
2023/02/02 | 1,242 | 1,250 | 1,242 | 1,244 | +2 | +0.2% | 2,800 |
2023/02/01 | 1,246 | 1,266 | 1,238 | 1,242 | +6 | +0.5% | 9,700 |
2023/01/31 | 1,240 | 1,240 | 1,236 | 1,236 | +1 | +0.1% | 800 |
2023/01/30 | 1,225 | 1,235 | 1,220 | 1,235 | +12 | +1% | 10,600 |
2023/01/27 | 1,228 | 1,228 | 1,223 | 1,223 | -5 | -0.4% | 2,300 |
2023/01/26 | 1,217 | 1,228 | 1,217 | 1,228 | +8 | +0.7% | 1,600 |
2023/01/25 | 1,215 | 1,225 | 1,215 | 1,220 | -6 | -0.5% | 2,600 |
2023/01/24 | 1,225 | 1,230 | 1,220 | 1,226 | +6 | +0.5% | 1,800 |
2023/01/23 | 1,209 | 1,220 | 1,201 | 1,220 | +11 | +0.9% | 2,900 |
2023/01/20 | 1,201 | 1,209 | 1,201 | 1,209 | +3 | +0.2% | 600 |
2023/01/19 | 1,199 | 1,206 | 1,199 | 1,206 | -3 | -0.2% | 1,100 |
2023/01/18 | 1,200 | 1,209 | 1,200 | 1,209 | +9 | +0.8% | 1,300 |
2023/01/17 | 1,200 | 1,200 | 1,200 | 1,200 | +2 | +0.2% | 400 |
2023/01/16 | 1,210 | 1,210 | 1,192 | 1,198 | -15 | -1.2% | 1,900 |
2023/01/13 | 1,210 | 1,213 | 1,195 | 1,213 | +3 | +0.2% | 1,200 |
2023/01/12 | 1,212 | 1,212 | 1,210 | 1,210 | +1 | +0.1% | 400 |
2023/01/11 | 1,208 | 1,209 | 1,189 | 1,209 | -1 | -0.1% | 2,300 |
2023/01/10 | 1,211 | 1,211 | 1,209 | 1,210 | +13 | +1.1% | 3,300 |
2023/01/06 | 1,196 | 1,200 | 1,195 | 1,197 | -9 | -0.7% | 1,600 |
2023/01/05 | 1,194 | 1,206 | 1,193 | 1,206 | +2 | +0.2% | 800 |
2023/01/04 | 1,213 | 1,214 | 1,200 | 1,204 | -19 | -1.6% | 2,200 |
2022/12/30 | 1,213 | 1,223 | 1,202 | 1,223 | +10 | +0.8% | 1,000 |
2022/12/29 | 1,201 | 1,213 | 1,176 | 1,213 | -9 | -0.7% | 4,000 |
2022/12/28 | 1,206 | 1,224 | 1,204 | 1,222 | +16 | +1.3% | 20,000 |
2022/12/27 | 1,211 | 1,216 | 1,204 | 1,206 | -5 | -0.4% | 13,300 |
2022/12/26 | 1,220 | 1,220 | 1,203 | 1,211 | -9 | -0.7% | 7,700 |
2022/12/23 | 1,226 | 1,226 | 1,204 | 1,220 | +10 | +0.8% | 3,700 |
2022/12/22 | 1,222 | 1,225 | 1,210 | 1,210 | +1 | +0.1% | 3,400 |
2022/12/21 | 1,253 | 1,253 | 1,201 | 1,209 | -27 | -2.2% | 11,700 |
2022/12/20 | 1,251 | 1,259 | 1,230 | 1,236 | -22 | -1.7% | 4,200 |
2022/12/19 | 1,263 | 1,264 | 1,250 | 1,258 | ±0 | ±0% | 3,100 |
2022/12/16 | 1,260 | 1,260 | 1,233 | 1,258 | -2 | -0.2% | 4,600 |
2022/12/15 | 1,260 | 1,272 | 1,250 | 1,260 | ±0 | ±0% | 4,000 |
2022/12/14 | 1,268 | 1,268 | 1,246 | 1,260 | ±0 | ±0% | 8,200 |
301~
350
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