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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
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
