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 |
|---|---|---|---|---|---|---|---|
| 2021/04/09 | 1,374 | 1,379 | 1,365 | 1,365 | -9 | -0.7% | 4,100 |
| 2021/04/08 | 1,359 | 1,374 | 1,354 | 1,374 | +19 | +1.4% | 14,700 |
| 2021/04/07 | 1,345 | 1,366 | 1,344 | 1,355 | ±0 | ±0% | 6,500 |
| 2021/04/06 | 1,367 | 1,372 | 1,336 | 1,355 | -18 | -1.3% | 18,700 |
| 2021/04/05 | 1,385 | 1,385 | 1,367 | 1,373 | -12 | -0.9% | 9,100 |
| 2021/04/02 | 1,391 | 1,394 | 1,382 | 1,385 | -6 | -0.4% | 4,900 |
| 2021/04/01 | 1,396 | 1,411 | 1,391 | 1,391 | -20 | -1.4% | 5,000 |
| 2021/03/31 | 1,400 | 1,424 | 1,398 | 1,411 | +1 | +0.1% | 5,200 |
| 2021/03/30 | 1,416 | 1,428 | 1,403 | 1,410 | -18 | -1.3% | 4,400 |
| 2021/03/29 | 1,422 | 1,460 | 1,422 | 1,428 | +9 | +0.6% | 21,100 |
| 2021/03/26 | 1,456 | 1,456 | 1,419 | 1,419 | -37 | -2.5% | 10,600 |
| 2021/03/25 | 1,496 | 1,496 | 1,416 | 1,456 | -13 | -0.9% | 18,100 |
| 2021/03/24 | 1,498 | 1,500 | 1,450 | 1,469 | -11 | -0.7% | 30,800 |
| 2021/03/23 | 1,433 | 1,517 | 1,433 | 1,480 | +43 | +3% | 48,300 |
| 2021/03/22 | 1,412 | 1,458 | 1,407 | 1,437 | +1 | +0.1% | 27,200 |
| 2021/03/19 | 1,368 | 1,440 | 1,368 | 1,436 | +47 | +3.4% | 34,600 |
| 2021/03/18 | 1,356 | 1,395 | 1,351 | 1,389 | +33 | +2.4% | 23,500 |
| 2021/03/17 | 1,334 | 1,373 | 1,325 | 1,356 | +18 | +1.3% | 44,900 |
| 2021/03/16 | 1,331 | 1,339 | 1,321 | 1,338 | ±0 | ±0% | 23,100 |
| 2021/03/15 | 1,327 | 1,339 | 1,314 | 1,338 | +11 | +0.8% | 15,200 |
| 2021/03/12 | 1,328 | 1,348 | 1,320 | 1,327 | +5 | +0.4% | 27,100 |
| 2021/03/11 | 1,296 | 1,323 | 1,296 | 1,322 | +27 | +2.1% | 10,700 |
| 2021/03/10 | 1,297 | 1,320 | 1,292 | 1,295 | -2 | -0.2% | 36,300 |
| 2021/03/09 | 1,285 | 1,310 | 1,279 | 1,297 | +4 | +0.3% | 31,500 |
| 2021/03/08 | 1,310 | 1,342 | 1,292 | 1,293 | -6 | -0.5% | 9,600 |
| 2021/03/05 | 1,313 | 1,315 | 1,290 | 1,299 | -26 | -2% | 21,200 |
| 2021/03/04 | 1,310 | 1,330 | 1,310 | 1,325 | +10 | +0.8% | 5,700 |
| 2021/03/03 | 1,337 | 1,342 | 1,311 | 1,315 | -22 | -1.6% | 14,700 |
| 2021/03/02 | 1,356 | 1,375 | 1,317 | 1,337 | -5 | -0.4% | 26,000 |
| 2021/03/01 | 1,351 | 1,378 | 1,322 | 1,342 | -10 | -0.7% | 17,200 |
| 2021/02/26 | 1,370 | 1,380 | 1,336 | 1,352 | -36 | -2.6% | 36,900 |
| 2021/02/25 | 1,433 | 1,433 | 1,388 | 1,388 | -15 | -1.1% | 19,100 |
| 2021/02/24 | 1,415 | 1,422 | 1,388 | 1,403 | -12 | -0.8% | 12,500 |
| 2021/02/22 | 1,420 | 1,431 | 1,383 | 1,415 | ±0 | ±0% | 20,600 |
| 2021/02/19 | 1,400 | 1,435 | 1,400 | 1,415 | +15 | +1.1% | 5,400 |
| 2021/02/18 | 1,440 | 1,469 | 1,400 | 1,400 | -40 | -2.8% | 11,100 |
| 2021/02/17 | 1,475 | 1,475 | 1,438 | 1,440 | -29 | -2% | 11,700 |
| 2021/02/16 | 1,508 | 1,508 | 1,448 | 1,469 | -39 | -2.6% | 14,500 |
| 2021/02/15 | 1,475 | 1,549 | 1,465 | 1,508 | +18 | +1.2% | 20,900 |
| 2021/02/12 | 1,480 | 1,500 | 1,460 | 1,490 | -6 | -0.4% | 21,900 |
| 2021/02/10 | 1,420 | 1,510 | 1,420 | 1,496 | +108 | +7.8% | 63,300 |
| 2021/02/09 | 1,387 | 1,420 | 1,380 | 1,388 | -5 | -0.4% | 22,900 |
| 2021/02/08 | 1,367 | 1,436 | 1,364 | 1,393 | +34 | +2.5% | 73,600 |
| 2021/02/05 | 1,387 | 1,387 | 1,353 | 1,359 | +8 | +0.6% | 42,400 |
| 2021/02/04 | 1,360 | 1,380 | 1,341 | 1,351 | -159 | -10.5% | 165,300 |
| 2021/02/03 | 1,470 | 1,519 | 1,450 | 1,510 | +70 | +4.9% | 54,700 |
| 2021/02/02 | 1,415 | 1,449 | 1,390 | 1,440 | +51 | +3.7% | 49,200 |
| 2021/02/01 | 1,380 | 1,405 | 1,360 | 1,389 | ±0 | ±0% | 27,900 |
| 2021/01/29 | 1,448 | 1,449 | 1,381 | 1,389 | -63 | -4.3% | 27,200 |
| 2021/01/28 | 1,443 | 1,475 | 1,428 | 1,452 | -36 | -2.4% | 18,400 |
1001～
1050
件表示中 / 3699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 | 106,800円 | +4.0% | +0.5% | 4.87% | 11.17倍 | 1.13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 | 122,200円 | +34.2% | - | 0.65% | 18.83倍 | 3.54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 |
| ＴａｌｅｎｔＸ | 159,200円 | - | - | - | - | 19.90倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| 電 算 | 156,800円 | +15.8% | +88.2% | 2.36% | 5.46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 |
| カウリス | 142,800円 | +11.8% | -35.1% | 0.00% | 56.69倍 | 6.94倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
市場注目の銘柄
チャート関連のコラム
