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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,100 | 1,111 | 1,077 | 1,091 | -19 | -1.7% | 3,200 |
| 2025/07/02 | 1,109 | 1,110 | 1,090 | 1,110 | +9 | +0.8% | 1,200 |
| 2025/07/01 | 1,095 | 1,101 | 1,095 | 1,101 | +4 | +0.4% | 500 |
| 2025/06/30 | 1,103 | 1,114 | 1,091 | 1,097 | -7 | -0.6% | 9,400 |
| 2025/06/27 | 1,095 | 1,104 | 1,095 | 1,104 | +8 | +0.7% | 2,900 |
| 2025/06/26 | 1,102 | 1,102 | 1,096 | 1,096 | -2 | -0.2% | 2,000 |
| 2025/06/25 | 1,113 | 1,113 | 1,097 | 1,098 | -15 | -1.3% | 4,000 |
| 2025/06/24 | 1,103 | 1,113 | 1,096 | 1,113 | +12 | +1.1% | 2,000 |
| 2025/06/23 | 1,095 | 1,110 | 1,090 | 1,101 | -4 | -0.4% | 3,000 |
| 2025/06/20 | 1,098 | 1,105 | 1,096 | 1,105 | -2 | -0.2% | 2,400 |
| 2025/06/19 | 1,110 | 1,110 | 1,105 | 1,107 | -13 | -1.2% | 1,500 |
| 2025/06/18 | 1,092 | 1,120 | 1,091 | 1,120 | +25 | +2.3% | 4,300 |
| 2025/06/17 | 1,092 | 1,103 | 1,091 | 1,095 | ±0 | ±0% | 4,200 |
| 2025/06/16 | 1,091 | 1,108 | 1,091 | 1,095 | +4 | +0.4% | 1,200 |
| 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 |
1～
50
件表示中 / 3754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 | 112,900円 | +4.0% | +0.5% | 4.61% | 11.81倍 | 1.19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 |
| アイキューブ | 185,300円 | +25.5% | +24.9% | 1.83% | 15.97倍 | 3.37倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| ジェノバ | 67,300円 | +5.4% | +3.2% | 0.89% | 17.38倍 | 2.87倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| スタメン | 110,000円 | +30.6% | -55.4% | 0.36% | 166.16倍 | 7.41倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| セキュア | 170,700円 | +12.1% | +29.7% | 0.00% | 32.49倍 | 7.46倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
市場注目の銘柄
チャート関連のコラム
