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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/02 | 1,221 | 1,228 | 1,203 | 1,217 | -3 | -0.2% | 4,700 |
| 2024/11/29 | 1,207 | 1,220 | 1,200 | 1,220 | +13 | +1.1% | 7,200 |
| 2024/11/28 | 1,196 | 1,208 | 1,196 | 1,207 | +11 | +0.9% | 9,800 |
| 2024/11/27 | 1,194 | 1,204 | 1,191 | 1,196 | +3 | +0.3% | 8,300 |
| 2024/11/26 | 1,190 | 1,201 | 1,190 | 1,193 | -8 | -0.7% | 1,800 |
| 2024/11/25 | 1,199 | 1,203 | 1,184 | 1,201 | +36 | +3.1% | 20,000 |
| 2024/11/22 | 1,143 | 1,165 | 1,143 | 1,165 | +10 | +0.9% | 3,500 |
| 2024/11/21 | 1,148 | 1,164 | 1,141 | 1,155 | +17 | +1.5% | 11,800 |
| 2024/11/20 | 1,137 | 1,147 | 1,133 | 1,138 | +1 | +0.1% | 4,400 |
| 2024/11/19 | 1,131 | 1,150 | 1,128 | 1,137 | +6 | +0.5% | 4,300 |
| 2024/11/18 | 1,118 | 1,133 | 1,107 | 1,131 | +13 | +1.2% | 3,100 |
| 2024/11/15 | 1,137 | 1,141 | 1,113 | 1,118 | +10 | +0.9% | 4,200 |
| 2024/11/14 | 1,139 | 1,141 | 1,108 | 1,108 | -25 | -2.2% | 1,000 |
| 2024/11/13 | 1,120 | 1,143 | 1,120 | 1,133 | +5 | +0.4% | 900 |
| 2024/11/12 | 1,119 | 1,128 | 1,119 | 1,128 | +9 | +0.8% | 700 |
| 2024/11/11 | 1,119 | 1,119 | 1,108 | 1,119 | ±0 | ±0% | 500 |
| 2024/11/08 | 1,144 | 1,144 | 1,119 | 1,119 | -28 | -2.4% | 700 |
| 2024/11/07 | 1,125 | 1,149 | 1,055 | 1,147 | +24 | +2.1% | 13,200 |
| 2024/11/06 | 1,114 | 1,127 | 1,103 | 1,123 | +9 | +0.8% | 2,000 |
| 2024/11/05 | 1,129 | 1,145 | 1,108 | 1,114 | -15 | -1.3% | 7,800 |
| 2024/11/01 | 1,130 | 1,132 | 1,125 | 1,129 | -1 | -0.1% | 5,300 |
| 2024/10/31 | 1,129 | 1,130 | 1,129 | 1,130 | +1 | +0.1% | 2,100 |
101～
150
件表示中 / 3720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 | 109,100円 | +4.0% | +0.5% | 4.77% | 11.41倍 | 1.15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 |
| ロボペイ | 246,500円 | +14.1% | +27.3% | 0.81% | 21.61倍 | 8.02倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| 応用技術 | 164,200円 | -9.4% | -6.3% | 1.83% | 14.53倍 | 1.70倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| 環境フレン | 3,100円 | -1.4% | - | 0.00% | - | 2.93倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ＣＡＩＣＡ Ｄ | 6,800円 | +11.0% | +55.8% | 0.00% | 47.22倍 | 5.59倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム
