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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,151 | 1,155 | 1,150 | 1,153 | +2 | +0.2% | 1,100 |
| 2025/03/06 | 1,150 | 1,162 | 1,148 | 1,151 | +3 | +0.3% | 6,500 |
| 2025/03/05 | 1,127 | 1,149 | 1,125 | 1,148 | +27 | +2.4% | 3,400 |
| 2025/03/04 | 1,123 | 1,128 | 1,121 | 1,121 | -2 | -0.2% | 12,000 |
| 2025/03/03 | 1,152 | 1,152 | 1,118 | 1,123 | -29 | -2.5% | 10,100 |
| 2025/02/28 | 1,149 | 1,155 | 1,140 | 1,152 | -1 | -0.1% | 5,900 |
| 2025/02/27 | 1,147 | 1,153 | 1,147 | 1,153 | ±0 | ±0% | 1,500 |
| 2025/02/26 | 1,151 | 1,160 | 1,149 | 1,153 | +1 | +0.1% | 5,100 |
| 2025/02/25 | 1,174 | 1,174 | 1,152 | 1,152 | -17 | -1.5% | 4,800 |
| 2025/02/21 | 1,159 | 1,169 | 1,156 | 1,169 | +9 | +0.8% | 2,100 |
| 2025/02/20 | 1,162 | 1,162 | 1,160 | 1,160 | -5 | -0.4% | 1,600 |
| 2025/02/19 | 1,161 | 1,169 | 1,161 | 1,165 | ±0 | ±0% | 1,700 |
| 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 |
101～
150
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
