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 |
|---|---|---|---|---|---|---|---|
| 2021/07/07 | 1,265 | 1,280 | 1,260 | 1,272 | +7 | +0.6% | 6,600 |
| 2021/07/06 | 1,265 | 1,270 | 1,264 | 1,265 | -4 | -0.3% | 2,200 |
| 2021/07/05 | 1,273 | 1,273 | 1,269 | 1,269 | +1 | +0.1% | 800 |
| 2021/07/02 | 1,278 | 1,278 | 1,265 | 1,268 | -10 | -0.8% | 9,700 |
| 2021/07/01 | 1,287 | 1,288 | 1,276 | 1,278 | -16 | -1.2% | 3,400 |
| 2021/06/30 | 1,290 | 1,294 | 1,283 | 1,294 | +11 | +0.9% | 1,100 |
| 2021/06/29 | 1,288 | 1,290 | 1,283 | 1,283 | -2 | -0.2% | 900 |
| 2021/06/28 | 1,288 | 1,288 | 1,284 | 1,285 | -5 | -0.4% | 2,300 |
| 2021/06/25 | 1,299 | 1,299 | 1,282 | 1,290 | +5 | +0.4% | 8,500 |
| 2021/06/24 | 1,286 | 1,286 | 1,269 | 1,285 | +16 | +1.3% | 5,800 |
| 2021/06/23 | 1,284 | 1,284 | 1,252 | 1,269 | ±0 | ±0% | 3,200 |
| 2021/06/22 | 1,261 | 1,274 | 1,261 | 1,269 | +5 | +0.4% | 2,400 |
| 2021/06/21 | 1,258 | 1,279 | 1,255 | 1,264 | -24 | -1.9% | 5,100 |
| 2021/06/18 | 1,306 | 1,308 | 1,275 | 1,288 | -11 | -0.8% | 8,700 |
| 2021/06/17 | 1,293 | 1,299 | 1,268 | 1,299 | +14 | +1.1% | 9,600 |
| 2021/06/16 | 1,274 | 1,294 | 1,266 | 1,285 | +11 | +0.9% | 5,200 |
| 2021/06/15 | 1,265 | 1,277 | 1,265 | 1,274 | -1 | -0.1% | 2,400 |
| 2021/06/14 | 1,274 | 1,290 | 1,269 | 1,275 | ±0 | ±0% | 7,500 |
| 2021/06/11 | 1,299 | 1,299 | 1,265 | 1,275 | +6 | +0.5% | 8,200 |
| 2021/06/10 | 1,259 | 1,271 | 1,243 | 1,269 | +10 | +0.8% | 3,800 |
| 2021/06/09 | 1,253 | 1,271 | 1,245 | 1,259 | +15 | +1.2% | 9,700 |
| 2021/06/08 | 1,229 | 1,260 | 1,228 | 1,244 | +14 | +1.1% | 12,200 |
| 2021/06/07 | 1,230 | 1,240 | 1,230 | 1,230 | +1 | +0.1% | 2,800 |
| 2021/06/04 | 1,241 | 1,241 | 1,229 | 1,229 | -2 | -0.2% | 4,800 |
| 2021/06/03 | 1,230 | 1,236 | 1,225 | 1,231 | -1 | -0.1% | 10,700 |
| 2021/06/02 | 1,235 | 1,238 | 1,232 | 1,232 | -4 | -0.3% | 6,800 |
| 2021/06/01 | 1,233 | 1,245 | 1,233 | 1,236 | +3 | +0.2% | 6,400 |
| 2021/05/31 | 1,244 | 1,244 | 1,232 | 1,233 | -11 | -0.9% | 7,900 |
| 2021/05/28 | 1,234 | 1,244 | 1,232 | 1,244 | +4 | +0.3% | 13,100 |
| 2021/05/27 | 1,254 | 1,254 | 1,237 | 1,240 | -16 | -1.3% | 6,800 |
| 2021/05/26 | 1,260 | 1,260 | 1,247 | 1,256 | -7 | -0.6% | 10,600 |
| 2021/05/25 | 1,260 | 1,271 | 1,251 | 1,263 | +15 | +1.2% | 9,900 |
| 2021/05/24 | 1,244 | 1,252 | 1,239 | 1,248 | +9 | +0.7% | 8,700 |
| 2021/05/21 | 1,236 | 1,250 | 1,235 | 1,239 | -9 | -0.7% | 10,300 |
| 2021/05/20 | 1,235 | 1,248 | 1,232 | 1,248 | +13 | +1.1% | 17,200 |
| 2021/05/19 | 1,240 | 1,240 | 1,230 | 1,235 | -10 | -0.8% | 12,100 |
| 2021/05/18 | 1,237 | 1,252 | 1,232 | 1,245 | ±0 | ±0% | 9,200 |
| 2021/05/17 | 1,290 | 1,290 | 1,231 | 1,245 | -22 | -1.7% | 15,600 |
| 2021/05/14 | 1,260 | 1,276 | 1,239 | 1,267 | +24 | +1.9% | 16,500 |
| 2021/05/13 | 1,256 | 1,256 | 1,208 | 1,243 | -25 | -2% | 22,500 |
| 2021/05/12 | 1,307 | 1,311 | 1,248 | 1,268 | -67 | -5% | 34,800 |
| 2021/05/11 | 1,355 | 1,355 | 1,319 | 1,335 | -33 | -2.4% | 19,900 |
| 2021/05/10 | 1,410 | 1,440 | 1,364 | 1,368 | -40 | -2.8% | 41,000 |
| 2021/05/07 | 1,439 | 1,455 | 1,400 | 1,408 | -32 | -2.2% | 32,400 |
| 2021/05/06 | 1,446 | 1,448 | 1,431 | 1,440 | +24 | +1.7% | 14,700 |
| 2021/04/30 | 1,360 | 1,416 | 1,360 | 1,416 | +57 | +4.2% | 17,300 |
| 2021/04/28 | 1,362 | 1,370 | 1,355 | 1,359 | -10 | -0.7% | 5,400 |
| 2021/04/27 | 1,381 | 1,385 | 1,364 | 1,369 | +9 | +0.7% | 4,900 |
| 2021/04/26 | 1,373 | 1,373 | 1,360 | 1,360 | +1 | +0.1% | 3,300 |
| 2021/04/23 | 1,377 | 1,377 | 1,358 | 1,359 | +1 | +0.1% | 7,100 |
1001～
1050
件表示中 / 3758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 | 113,600円 | +4.0% | +0.5% | 4.58% | 11.88倍 | 1.20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 | 188,700円 | +25.5% | +24.9% | 1.80% | 16.26倍 | 3.44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 |
| ＡＶＩＬＥＮ | 163,400円 | +30.1% | +24.5% | 0.00% | 65.65倍 | 18.08倍 |
|
ＡＩ人材育成支援とパッケージ化したＡＩエージェント展開。上流のデジタル戦略策定支援も |
| 鈴与シンワ | 323,500円 | +9.9% | +9.2% | 3.40% | 8.14倍 | 2.04倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| ティアンドエス | 126,600円 | +34.2% | - | 0.79% | 19.50倍 | 3.66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 |
市場注目の銘柄
チャート関連のコラム
