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 |
|---|---|---|---|---|---|---|---|
| 2021/01/27 | 1,480 | 1,498 | 1,470 | 1,488 | +8 | +0.5% | 19,900 |
| 2021/01/26 | 1,497 | 1,497 | 1,475 | 1,480 | -16 | -1.1% | 11,900 |
| 2021/01/25 | 1,523 | 1,523 | 1,495 | 1,496 | +3 | +0.2% | 8,000 |
| 2021/01/22 | 1,524 | 1,531 | 1,493 | 1,493 | -25 | -1.6% | 17,800 |
| 2021/01/21 | 1,521 | 1,529 | 1,506 | 1,518 | -5 | -0.3% | 11,300 |
| 2021/01/20 | 1,555 | 1,555 | 1,520 | 1,523 | -26 | -1.7% | 27,900 |
| 2021/01/19 | 1,494 | 1,557 | 1,485 | 1,549 | +55 | +3.7% | 31,600 |
| 2021/01/18 | 1,484 | 1,508 | 1,465 | 1,494 | +10 | +0.7% | 17,500 |
| 2021/01/15 | 1,482 | 1,501 | 1,475 | 1,484 | +4 | +0.3% | 19,600 |
| 2021/01/14 | 1,499 | 1,525 | 1,474 | 1,480 | -1 | -0.1% | 43,200 |
| 2021/01/13 | 1,476 | 1,491 | 1,439 | 1,481 | +5 | +0.3% | 30,500 |
| 2021/01/12 | 1,500 | 1,509 | 1,458 | 1,476 | -31 | -2.1% | 21,800 |
| 2021/01/08 | 1,531 | 1,531 | 1,500 | 1,507 | +12 | +0.8% | 14,500 |
| 2021/01/07 | 1,480 | 1,556 | 1,471 | 1,495 | +23 | +1.6% | 49,500 |
| 2021/01/06 | 1,478 | 1,489 | 1,471 | 1,472 | -6 | -0.4% | 11,500 |
| 2021/01/05 | 1,476 | 1,499 | 1,470 | 1,478 | -13 | -0.9% | 19,600 |
| 2021/01/04 | 1,465 | 1,499 | 1,433 | 1,491 | +44 | +3% | 32,200 |
| 2020/12/30 | 1,419 | 1,455 | 1,388 | 1,447 | +22 | +1.5% | 42,100 |
| 2020/12/29 | 1,380 | 1,435 | 1,380 | 1,425 | +45 | +3.3% | 32,900 |
| 2020/12/28 | 1,400 | 1,410 | 1,335 | 1,380 | -7 | -0.5% | 50,300 |
| 2020/12/25 | 1,460 | 1,461 | 1,385 | 1,387 | -53 | -3.7% | 54,600 |
| 2020/12/24 | 1,440 | 1,464 | 1,421 | 1,440 | +10 | +0.7% | 44,500 |
| 2020/12/23 | 1,410 | 1,457 | 1,382 | 1,430 | +30 | +2.1% | 87,300 |
| 2020/12/22 | 1,350 | 1,492 | 1,341 | 1,400 | +57 | +4.2% | 146,500 |
| 2020/12/21 | 1,298 | 1,349 | 1,280 | 1,343 | +63 | +4.9% | 56,600 |
| 2020/12/18 | 1,328 | 1,338 | 1,277 | 1,280 | -48 | -3.6% | 29,700 |
| 2020/12/17 | 1,350 | 1,351 | 1,310 | 1,328 | +27 | +2.1% | 44,400 |
| 2020/12/16 | 1,240 | 1,304 | 1,232 | 1,301 | +74 | +6% | 107,500 |
| 2020/12/15 | 1,226 | 1,237 | 1,226 | 1,227 | -8 | -0.6% | 2,900 |
| 2020/12/14 | 1,230 | 1,237 | 1,221 | 1,235 | -5 | -0.4% | 11,500 |
| 2020/12/11 | 1,247 | 1,247 | 1,228 | 1,240 | +10 | +0.8% | 10,900 |
| 2020/12/10 | 1,222 | 1,232 | 1,214 | 1,230 | +4 | +0.3% | 5,700 |
| 2020/12/09 | 1,212 | 1,235 | 1,212 | 1,226 | +7 | +0.6% | 3,600 |
| 2020/12/08 | 1,201 | 1,237 | 1,201 | 1,219 | +5 | +0.4% | 20,300 |
| 2020/12/07 | 1,241 | 1,241 | 1,209 | 1,214 | -21 | -1.7% | 39,200 |
| 2020/12/04 | 1,238 | 1,250 | 1,223 | 1,235 | +8 | +0.7% | 16,600 |
| 2020/12/03 | 1,248 | 1,248 | 1,219 | 1,227 | -30 | -2.4% | 12,600 |
| 2020/12/02 | 1,250 | 1,257 | 1,234 | 1,257 | +11 | +0.9% | 15,300 |
| 2020/12/01 | 1,227 | 1,251 | 1,227 | 1,246 | +19 | +1.5% | 7,900 |
| 2020/11/30 | 1,241 | 1,245 | 1,226 | 1,227 | -11 | -0.9% | 10,900 |
| 2020/11/27 | 1,200 | 1,239 | 1,200 | 1,238 | +38 | +3.2% | 74,100 |
| 2020/11/26 | 1,200 | 1,210 | 1,196 | 1,200 | -1 | -0.1% | 8,300 |
| 2020/11/25 | 1,230 | 1,233 | 1,195 | 1,201 | +1 | +0.1% | 20,200 |
| 2020/11/24 | 1,204 | 1,205 | 1,190 | 1,200 | +24 | +2% | 14,900 |
| 2020/11/20 | 1,190 | 1,205 | 1,172 | 1,176 | -17 | -1.4% | 15,900 |
| 2020/11/19 | 1,190 | 1,200 | 1,188 | 1,193 | +3 | +0.3% | 9,000 |
| 2020/11/18 | 1,199 | 1,210 | 1,190 | 1,190 | -9 | -0.8% | 15,400 |
| 2020/11/17 | 1,216 | 1,216 | 1,197 | 1,199 | -15 | -1.2% | 17,500 |
| 2020/11/16 | 1,219 | 1,223 | 1,208 | 1,214 | -3 | -0.2% | 12,800 |
| 2020/11/13 | 1,248 | 1,248 | 1,215 | 1,217 | -25 | -2% | 10,300 |
1051～
1100
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
