クレオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,112 | 1,112 | 1,090 | 1,091 | -17 | -1.5% | 7,300 |
| 2025/06/12 | 1,083 | 1,162 | 1,075 | 1,108 | +18 | +1.7% | 26,500 |
| 2025/06/11 | 1,090 | 1,107 | 1,082 | 1,090 | -19 | -1.7% | 4,000 |
| 2025/06/10 | 1,077 | 1,109 | 1,073 | 1,109 | +32 | +3% | 5,100 |
| 2025/06/09 | 1,076 | 1,082 | 1,075 | 1,077 | -4 | -0.4% | 3,800 |
| 2025/06/06 | 1,067 | 1,081 | 1,061 | 1,081 | +11 | +1% | 3,700 |
| 2025/06/05 | 1,061 | 1,072 | 1,060 | 1,070 | -2 | -0.2% | 2,700 |
| 2025/06/04 | 1,070 | 1,072 | 1,056 | 1,072 | +2 | +0.2% | 6,500 |
| 2025/06/03 | 1,070 | 1,070 | 1,069 | 1,070 | ±0 | ±0% | 2,300 |
| 2025/06/02 | 1,067 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 2,700 |
| 2025/05/30 | 1,062 | 1,075 | 1,062 | 1,070 | -2 | -0.2% | 4,300 |
| 2025/05/29 | 1,075 | 1,075 | 1,072 | 1,072 | -6 | -0.6% | 700 |
| 2025/05/28 | 1,070 | 1,078 | 1,070 | 1,078 | +9 | +0.8% | 600 |
| 2025/05/27 | 1,071 | 1,071 | 1,069 | 1,069 | -3 | -0.3% | 200 |
| 2025/05/26 | 1,072 | 1,076 | 1,069 | 1,072 | ±0 | ±0% | 1,900 |
| 2025/05/23 | 1,078 | 1,078 | 1,069 | 1,072 | -6 | -0.6% | 4,100 |
| 2025/05/22 | 1,067 | 1,081 | 1,067 | 1,078 | +3 | +0.3% | 4,000 |
| 2025/05/21 | 1,075 | 1,078 | 1,069 | 1,075 | ±0 | ±0% | 800 |
| 2025/05/20 | 1,080 | 1,082 | 1,075 | 1,075 | -5 | -0.5% | 10,500 |
| 2025/05/19 | 1,064 | 1,080 | 1,064 | 1,080 | +11 | +1% | 2,200 |
| 2025/05/16 | 1,067 | 1,069 | 1,065 | 1,069 | +1 | +0.1% | 2,900 |
| 2025/05/15 | 1,064 | 1,078 | 1,064 | 1,068 | -13 | -1.2% | 1,700 |
| 2025/05/14 | 1,086 | 1,086 | 1,081 | 1,081 | -9 | -0.8% | 2,100 |
| 2025/05/13 | 1,095 | 1,096 | 1,089 | 1,090 | -5 | -0.5% | 2,900 |
| 2025/05/12 | 1,086 | 1,097 | 1,086 | 1,095 | +9 | +0.8% | 1,300 |
| 2025/05/09 | 1,128 | 1,128 | 1,086 | 1,086 | -44 | -3.9% | 13,300 |
| 2025/05/08 | 1,083 | 1,142 | 1,083 | 1,130 | +49 | +4.5% | 11,700 |
| 2025/05/07 | 1,071 | 1,081 | 1,068 | 1,081 | +3 | +0.3% | 2,900 |
| 2025/05/02 | 1,086 | 1,086 | 1,077 | 1,078 | ±0 | ±0% | 2,200 |
| 2025/05/01 | 1,088 | 1,088 | 1,078 | 1,078 | +1 | +0.1% | 600 |
| 2025/04/30 | 1,069 | 1,077 | 1,069 | 1,077 | -3 | -0.3% | 1,300 |
| 2025/04/28 | 1,091 | 1,091 | 1,042 | 1,080 | -15 | -1.4% | 2,700 |
| 2025/04/25 | 1,100 | 1,100 | 1,072 | 1,095 | +19 | +1.8% | 6,600 |
| 2025/04/24 | 1,076 | 1,084 | 1,076 | 1,076 | +1 | +0.1% | 3,100 |
| 2025/04/23 | 1,066 | 1,075 | 1,066 | 1,075 | +13 | +1.2% | 1,600 |
| 2025/04/22 | 1,064 | 1,091 | 1,057 | 1,062 | ±0 | ±0% | 5,700 |
| 2025/04/21 | 1,047 | 1,078 | 1,044 | 1,062 | +11 | +1% | 7,600 |
| 2025/04/18 | 1,044 | 1,051 | 1,023 | 1,051 | +6 | +0.6% | 3,600 |
| 2025/04/17 | 1,044 | 1,045 | 1,040 | 1,045 | -5 | -0.5% | 2,900 |
| 2025/04/16 | 1,045 | 1,050 | 1,042 | 1,050 | +2 | +0.2% | 700 |
| 2025/04/15 | 1,040 | 1,050 | 1,037 | 1,048 | +8 | +0.8% | 2,300 |
| 2025/04/14 | 1,038 | 1,040 | 1,011 | 1,040 | +6 | +0.6% | 3,000 |
| 2025/04/11 | 1,011 | 1,050 | 1,000 | 1,034 | -7 | -0.7% | 8,700 |
| 2025/04/10 | 1,016 | 1,041 | 1,016 | 1,041 | +45 | +4.5% | 1,500 |
| 2025/04/09 | 985 | 1,050 | 985 | 996 | -49 | -4.7% | 13,800 |
| 2025/04/08 | 1,020 | 1,047 | 1,020 | 1,045 | +33 | +3.3% | 5,500 |
| 2025/04/07 | 1,000 | 1,046 | 987 | 1,012 | -38 | -3.6% | 11,500 |
| 2025/04/04 | 1,086 | 1,090 | 1,035 | 1,050 | -52 | -4.7% | 6,100 |
| 2025/04/03 | 1,101 | 1,117 | 1,090 | 1,102 | -12 | -1.1% | 3,400 |
| 2025/04/02 | 1,118 | 1,118 | 1,101 | 1,114 | -6 | -0.5% | 1,500 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「クレオ」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 |
|---|---|---|---|---|---|---|---|---|
| クレオ | 109,100円 | +4.0% | +0.5% | 4.77% | 11.41倍 | 1.15倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
| ロボペイ | 246,500円 | +14.1% | +27.3% | 0.81% | 21.61倍 | 8.02倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| 応用技術 | 164,200円 | -9.4% | -6.3% | 1.83% | 14.53倍 | 1.70倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| 環境フレン | 3,100円 | -1.4% | - | 0.00% | - | 2.93倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ＣＡＩＣＡ Ｄ | 6,800円 | +11.0% | +55.8% | 0.00% | 47.22倍 | 5.59倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム
