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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,124 | 1,125 | 1,113 | 1,120 | +3 | +0.3% | 900 |
| 2025/03/31 | 1,118 | 1,126 | 1,108 | 1,117 | -10 | -0.9% | 2,100 |
| 2025/03/28 | 1,134 | 1,134 | 1,119 | 1,127 | -37 | -3.2% | 2,100 |
| 2025/03/27 | 1,178 | 1,189 | 1,164 | 1,164 | -12 | -1% | 16,000 |
| 2025/03/26 | 1,169 | 1,178 | 1,166 | 1,176 | ±0 | ±0% | 14,200 |
| 2025/03/25 | 1,175 | 1,182 | 1,155 | 1,176 | +5 | +0.4% | 6,500 |
| 2025/03/24 | 1,164 | 1,172 | 1,164 | 1,171 | +3 | +0.3% | 3,300 |
| 2025/03/21 | 1,158 | 1,177 | 1,158 | 1,168 | +18 | +1.6% | 6,600 |
| 2025/03/19 | 1,149 | 1,159 | 1,149 | 1,150 | +1 | +0.1% | 1,300 |
| 2025/03/18 | 1,150 | 1,158 | 1,144 | 1,149 | -2 | -0.2% | 2,200 |
| 2025/03/17 | 1,150 | 1,151 | 1,145 | 1,151 | +4 | +0.3% | 1,700 |
| 2025/03/14 | 1,149 | 1,151 | 1,147 | 1,147 | +4 | +0.3% | 1,400 |
| 2025/03/13 | 1,145 | 1,153 | 1,143 | 1,143 | +2 | +0.2% | 3,000 |
| 2025/03/12 | 1,140 | 1,141 | 1,140 | 1,141 | ±0 | ±0% | 200 |
| 2025/03/11 | 1,146 | 1,150 | 1,141 | 1,141 | -9 | -0.8% | 1,300 |
| 2025/03/10 | 1,153 | 1,157 | 1,147 | 1,150 | -3 | -0.3% | 2,100 |
| 2025/03/07 | 1,151 | 1,155 | 1,150 | 1,153 | +2 | +0.2% | 1,100 |
| 2025/03/06 | 1,150 | 1,162 | 1,148 | 1,151 | +3 | +0.3% | 6,500 |
| 2025/03/05 | 1,127 | 1,149 | 1,125 | 1,148 | +27 | +2.4% | 3,400 |
| 2025/03/04 | 1,123 | 1,128 | 1,121 | 1,121 | -2 | -0.2% | 12,000 |
| 2025/03/03 | 1,152 | 1,152 | 1,118 | 1,123 | -29 | -2.5% | 10,100 |
| 2025/02/28 | 1,149 | 1,155 | 1,140 | 1,152 | -1 | -0.1% | 5,900 |
| 2025/02/27 | 1,147 | 1,153 | 1,147 | 1,153 | ±0 | ±0% | 1,500 |
| 2025/02/26 | 1,151 | 1,160 | 1,149 | 1,153 | +1 | +0.1% | 5,100 |
| 2025/02/25 | 1,174 | 1,174 | 1,152 | 1,152 | -17 | -1.5% | 4,800 |
| 2025/02/21 | 1,159 | 1,169 | 1,156 | 1,169 | +9 | +0.8% | 2,100 |
| 2025/02/20 | 1,162 | 1,162 | 1,160 | 1,160 | -5 | -0.4% | 1,600 |
| 2025/02/19 | 1,161 | 1,169 | 1,161 | 1,165 | ±0 | ±0% | 1,700 |
| 2025/02/18 | 1,166 | 1,167 | 1,165 | 1,165 | -1 | -0.1% | 2,600 |
1～
50
件表示中 / 3691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 | 107,800円 | +4.5% | +4.1% | 4.73% | 10.56倍 | 1.21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 |
| サスメド | 56,000円 | +40.1% | - | 0.00% | - | 2.19倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| ヤプリ | 71,400円 | +12.5% | +33.2% | 0.00% | 11.03倍 | 4.35倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| 電 算 | 157,700円 | +15.8% | +88.2% | 2.35% | 5.48倍 | 0.83倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| マクアケ | 72,000円 | +10.6% | - | 0.00% | 31.65倍 | 1.76倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
市場注目の銘柄
チャート関連のコラム
