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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,166 | 1,167 | 1,165 | 1,165 | -1 | -0.1% | 2,600 |
| 2025/02/17 | 1,167 | 1,170 | 1,165 | 1,166 | -1 | -0.1% | 2,500 |
| 2025/02/14 | 1,164 | 1,173 | 1,160 | 1,167 | +3 | +0.3% | 7,600 |
| 2025/02/13 | 1,164 | 1,170 | 1,164 | 1,164 | ±0 | ±0% | 3,200 |
| 2025/02/12 | 1,164 | 1,165 | 1,164 | 1,164 | +1 | +0.1% | 3,300 |
| 2025/02/10 | 1,160 | 1,176 | 1,160 | 1,163 | -12 | -1% | 1,300 |
| 2025/02/07 | 1,180 | 1,180 | 1,170 | 1,175 | -5 | -0.4% | 4,600 |
| 2025/02/06 | 1,187 | 1,188 | 1,175 | 1,180 | -5 | -0.4% | 2,100 |
| 2025/02/05 | 1,175 | 1,185 | 1,171 | 1,185 | +1 | +0.1% | 1,600 |
| 2025/02/04 | 1,170 | 1,189 | 1,153 | 1,184 | +29 | +2.5% | 9,300 |
| 2025/02/03 | 1,180 | 1,182 | 1,151 | 1,155 | -25 | -2.1% | 8,300 |
| 2025/01/31 | 1,175 | 1,204 | 1,175 | 1,180 | +4 | +0.3% | 4,100 |
| 2025/01/30 | 1,160 | 1,176 | 1,153 | 1,176 | -37 | -3.1% | 11,500 |
| 2025/01/29 | 1,213 | 1,226 | 1,202 | 1,213 | +3 | +0.2% | 11,000 |
| 2025/01/28 | 1,219 | 1,219 | 1,205 | 1,210 | -5 | -0.4% | 700 |
| 2025/01/27 | 1,227 | 1,227 | 1,179 | 1,215 | -2 | -0.2% | 4,200 |
| 2025/01/24 | 1,226 | 1,226 | 1,209 | 1,217 | -3 | -0.2% | 4,400 |
| 2025/01/23 | 1,210 | 1,220 | 1,210 | 1,220 | +8 | +0.7% | 2,300 |
| 2025/01/22 | 1,215 | 1,215 | 1,207 | 1,212 | +3 | +0.2% | 4,900 |
| 2025/01/21 | 1,215 | 1,215 | 1,203 | 1,209 | +13 | +1.1% | 2,800 |
| 2025/01/20 | 1,190 | 1,196 | 1,190 | 1,196 | +6 | +0.5% | 1,100 |
| 2025/01/17 | 1,191 | 1,191 | 1,183 | 1,190 | -10 | -0.8% | 1,900 |
| 2025/01/16 | 1,202 | 1,203 | 1,196 | 1,200 | -2 | -0.2% | 1,100 |
| 2025/01/15 | 1,196 | 1,202 | 1,164 | 1,202 | +11 | +0.9% | 13,200 |
| 2025/01/14 | 1,201 | 1,201 | 1,191 | 1,191 | -10 | -0.8% | 3,200 |
| 2025/01/10 | 1,204 | 1,204 | 1,201 | 1,201 | -3 | -0.2% | 10,800 |
| 2025/01/09 | 1,204 | 1,206 | 1,204 | 1,204 | ±0 | ±0% | 4,000 |
| 2025/01/08 | 1,205 | 1,205 | 1,200 | 1,204 | -1 | -0.1% | 3,200 |
| 2025/01/07 | 1,213 | 1,213 | 1,204 | 1,205 | -7 | -0.6% | 5,600 |
| 2025/01/06 | 1,205 | 1,212 | 1,200 | 1,212 | ±0 | ±0% | 1,500 |
| 2024/12/30 | 1,200 | 1,215 | 1,200 | 1,212 | -3 | -0.2% | 2,000 |
| 2024/12/27 | 1,204 | 1,220 | 1,203 | 1,215 | +14 | +1.2% | 8,600 |
| 2024/12/26 | 1,204 | 1,208 | 1,200 | 1,201 | -7 | -0.6% | 4,200 |
| 2024/12/25 | 1,210 | 1,210 | 1,204 | 1,208 | -2 | -0.2% | 7,500 |
| 2024/12/24 | 1,205 | 1,210 | 1,205 | 1,210 | +4 | +0.3% | 5,300 |
| 2024/12/23 | 1,214 | 1,216 | 1,205 | 1,206 | -8 | -0.7% | 3,700 |
| 2024/12/20 | 1,209 | 1,224 | 1,204 | 1,214 | +4 | +0.3% | 10,900 |
| 2024/12/19 | 1,210 | 1,218 | 1,210 | 1,210 | -9 | -0.7% | 2,000 |
| 2024/12/18 | 1,203 | 1,219 | 1,203 | 1,219 | +13 | +1.1% | 3,200 |
| 2024/12/17 | 1,203 | 1,214 | 1,203 | 1,206 | +1 | +0.1% | 800 |
| 2024/12/16 | 1,211 | 1,220 | 1,203 | 1,205 | -15 | -1.2% | 2,400 |
| 2024/12/13 | 1,229 | 1,229 | 1,206 | 1,220 | +15 | +1.2% | 11,400 |
| 2024/12/12 | 1,203 | 1,216 | 1,202 | 1,205 | -2 | -0.2% | 2,500 |
| 2024/12/11 | 1,217 | 1,220 | 1,207 | 1,207 | -20 | -1.6% | 1,400 |
| 2024/12/10 | 1,226 | 1,228 | 1,195 | 1,227 | -1 | -0.1% | 4,000 |
| 2024/12/09 | 1,207 | 1,230 | 1,207 | 1,228 | +20 | +1.7% | 6,100 |
| 2024/12/06 | 1,209 | 1,209 | 1,203 | 1,208 | -2 | -0.2% | 2,600 |
| 2024/12/05 | 1,210 | 1,212 | 1,199 | 1,210 | ±0 | ±0% | 1,100 |
| 2024/12/04 | 1,218 | 1,218 | 1,191 | 1,210 | -9 | -0.7% | 5,200 |
| 2024/12/03 | 1,214 | 1,219 | 1,210 | 1,219 | +2 | +0.2% | 3,000 |
51～
100
件表示中 / 3692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 |
| ティアンドエス | 123,000円 | +34.2% | - | 0.65% | 18.95倍 | 3.83倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| サスメド | 55,700円 | +40.1% | - | 0.00% | - | 2.18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 | 71,300円 | +12.5% | +33.2% | 0.00% | 11.01倍 | 4.33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 | 157,200円 | +15.8% | +88.2% | 2.35% | 5.47倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
