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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,164 | 1,173 | 1,164 | 1,173 | +4 | +0.3% | 9,200 |
| 2025/09/12 | 1,177 | 1,177 | 1,166 | 1,169 | -1 | -0.1% | 2,100 |
| 2025/09/11 | 1,166 | 1,170 | 1,166 | 1,170 | +4 | +0.3% | 6,600 |
| 2025/09/10 | 1,150 | 1,174 | 1,150 | 1,166 | ±0 | ±0% | 6,900 |
| 2025/09/09 | 1,162 | 1,170 | 1,148 | 1,166 | +4 | +0.3% | 6,300 |
| 2025/09/08 | 1,176 | 1,176 | 1,140 | 1,162 | -21 | -1.8% | 20,500 |
| 2025/09/05 | 1,181 | 1,183 | 1,177 | 1,183 | +5 | +0.4% | 6,200 |
| 2025/09/04 | 1,185 | 1,188 | 1,178 | 1,178 | -7 | -0.6% | 5,700 |
| 2025/09/03 | 1,181 | 1,185 | 1,181 | 1,185 | ±0 | ±0% | 1,700 |
| 2025/09/02 | 1,188 | 1,188 | 1,179 | 1,185 | +3 | +0.3% | 1,300 |
| 2025/09/01 | 1,180 | 1,186 | 1,176 | 1,182 | ±0 | ±0% | 1,900 |
| 2025/08/29 | 1,189 | 1,195 | 1,182 | 1,182 | +2 | +0.2% | 2,400 |
| 2025/08/28 | 1,174 | 1,188 | 1,174 | 1,180 | +7 | +0.6% | 2,400 |
| 2025/08/27 | 1,174 | 1,174 | 1,173 | 1,173 | -6 | -0.5% | 700 |
| 2025/08/26 | 1,190 | 1,199 | 1,141 | 1,179 | -10 | -0.8% | 6,400 |
| 2025/08/25 | 1,191 | 1,197 | 1,131 | 1,189 | ±0 | ±0% | 7,000 |
| 2025/08/22 | 1,174 | 1,189 | 1,172 | 1,189 | +15 | +1.3% | 10,300 |
| 2025/08/21 | 1,160 | 1,174 | 1,156 | 1,174 | +19 | +1.6% | 13,700 |
| 2025/08/20 | 1,150 | 1,155 | 1,144 | 1,155 | +5 | +0.4% | 12,100 |
| 2025/08/19 | 1,147 | 1,152 | 1,136 | 1,150 | +4 | +0.3% | 5,900 |
| 2025/08/18 | 1,144 | 1,146 | 1,143 | 1,146 | +2 | +0.2% | 1,400 |
| 2025/08/15 | 1,151 | 1,151 | 1,141 | 1,144 | -10 | -0.9% | 5,400 |
| 2025/08/14 | 1,141 | 1,154 | 1,141 | 1,154 | +13 | +1.1% | 6,400 |
| 2025/08/13 | 1,137 | 1,143 | 1,137 | 1,141 | +4 | +0.4% | 2,100 |
| 2025/08/12 | 1,138 | 1,144 | 1,131 | 1,137 | +6 | +0.5% | 13,400 |
| 2025/08/08 | 1,140 | 1,143 | 1,131 | 1,131 | -5 | -0.4% | 6,300 |
| 2025/08/07 | 1,130 | 1,138 | 1,127 | 1,136 | -1 | -0.1% | 1,900 |
| 2025/08/06 | 1,134 | 1,137 | 1,122 | 1,137 | +15 | +1.3% | 6,200 |
| 2025/08/05 | 1,128 | 1,129 | 1,120 | 1,122 | -11 | -1% | 3,200 |
| 2025/08/04 | 1,124 | 1,133 | 1,119 | 1,133 | +4 | +0.4% | 3,000 |
| 2025/08/01 | 1,113 | 1,129 | 1,113 | 1,129 | +11 | +1% | 5,900 |
| 2025/07/31 | 1,114 | 1,118 | 1,105 | 1,118 | +4 | +0.4% | 4,800 |
| 2025/07/30 | 1,125 | 1,125 | 1,114 | 1,114 | -6 | -0.5% | 2,100 |
| 2025/07/29 | 1,103 | 1,128 | 1,103 | 1,120 | +14 | +1.3% | 24,600 |
| 2025/07/28 | 1,104 | 1,115 | 1,103 | 1,106 | ±0 | ±0% | 9,800 |
| 2025/07/25 | 1,114 | 1,114 | 1,097 | 1,106 | +3 | +0.3% | 36,200 |
| 2025/07/24 | 1,144 | 1,144 | 1,101 | 1,103 | -41 | -3.6% | 75,500 |
| 2025/07/23 | 1,124 | 1,144 | 1,120 | 1,144 | +24 | +2.1% | 26,100 |
| 2025/07/22 | 1,104 | 1,126 | 1,093 | 1,120 | +18 | +1.6% | 19,100 |
| 2025/07/18 | 1,085 | 1,110 | 1,083 | 1,102 | +14 | +1.3% | 12,200 |
| 2025/07/17 | 1,088 | 1,100 | 1,086 | 1,088 | ±0 | ±0% | 2,700 |
| 2025/07/16 | 1,085 | 1,100 | 1,081 | 1,088 | +4 | +0.4% | 7,400 |
| 2025/07/15 | 1,082 | 1,097 | 1,082 | 1,084 | +2 | +0.2% | 1,000 |
| 2025/07/14 | 1,082 | 1,090 | 1,082 | 1,082 | ±0 | ±0% | 3,400 |
| 2025/07/11 | 1,085 | 1,085 | 1,075 | 1,082 | ±0 | ±0% | 5,800 |
| 2025/07/10 | 1,083 | 1,085 | 1,081 | 1,082 | -8 | -0.7% | 2,100 |
| 2025/07/09 | 1,081 | 1,109 | 1,081 | 1,090 | +11 | +1% | 1,100 |
| 2025/07/08 | 1,077 | 1,095 | 1,077 | 1,079 | -1 | -0.1% | 1,900 |
| 2025/07/07 | 1,075 | 1,112 | 1,071 | 1,080 | -5 | -0.5% | 8,900 |
| 2025/07/04 | 1,089 | 1,090 | 1,085 | 1,085 | -6 | -0.5% | 1,900 |
1～
50
件表示中 / 3784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 | 117,300円 | +4.0% | +0.5% | 4.43% | 12.27倍 | 1.24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 |
| ＧＭＯ－Ｒ＆ＡＩ | 227,400円 | +32.4% | -30.2% | 1.52% | 1114.71倍 | 4.47倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| パシフィックＳ | 683,000円 | +0.1% | -0.8% | 0.00% | 16.59倍 | 1.51倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| ＦＩＧ | 31,800円 | +13.2% | +103.6% | 1.57% | 17.50倍 | 1.17倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| ブロバンタワ | 16,200円 | +9.5% | -28.0% | 1.23% | 41.54倍 | 1.13倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
市場注目の銘柄
チャート関連のコラム
