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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 930 | 931 | 894 | 925 | -11 | -1.2% | 15,100 |
| 2018/08/03 | 947 | 950 | 922 | 936 | -11 | -1.2% | 10,400 |
| 2018/08/02 | 921 | 980 | 920 | 947 | +29 | +3.2% | 19,800 |
| 2018/08/01 | 915 | 930 | 905 | 918 | -24 | -2.5% | 12,700 |
| 2018/07/31 | 967 | 967 | 925 | 942 | -21 | -2.2% | 12,300 |
| 2018/07/30 | 986 | 986 | 953 | 963 | -23 | -2.3% | 6,800 |
| 2018/07/27 | 982 | 992 | 972 | 986 | -1 | -0.1% | 7,500 |
| 2018/07/26 | 980 | 993 | 978 | 987 | +7 | +0.7% | 12,300 |
| 2018/07/25 | 1,008 | 1,008 | 962 | 980 | ±0 | ±0% | 29,700 |
| 2018/07/24 | 990 | 992 | 970 | 980 | -19 | -1.9% | 21,100 |
| 2018/07/23 | 1,006 | 1,006 | 984 | 999 | -7 | -0.7% | 11,000 |
| 2018/07/20 | 962 | 1,010 | 950 | 1,006 | +52 | +5.5% | 55,300 |
| 2018/07/19 | 951 | 961 | 942 | 954 | -3 | -0.3% | 12,900 |
| 2018/07/18 | 955 | 967 | 936 | 957 | +8 | +0.8% | 10,800 |
| 2018/07/17 | 933 | 956 | 932 | 949 | +1 | +0.1% | 10,000 |
| 2018/07/13 | 955 | 964 | 920 | 948 | -3 | -0.3% | 18,100 |
| 2018/07/12 | 965 | 967 | 938 | 951 | -10 | -1% | 19,400 |
| 2018/07/11 | 959 | 969 | 939 | 961 | +4 | +0.4% | 26,200 |
| 2018/07/10 | 960 | 988 | 936 | 957 | -1 | -0.1% | 19,000 |
| 2018/07/09 | 908 | 968 | 882 | 958 | +65 | +7.3% | 41,100 |
| 2018/07/06 | 861 | 906 | 850 | 893 | +32 | +3.7% | 20,600 |
| 2018/07/05 | 919 | 919 | 850 | 861 | -32 | -3.6% | 19,500 |
| 2018/07/04 | 901 | 925 | 881 | 893 | -14 | -1.5% | 20,500 |
| 2018/07/03 | 937 | 957 | 898 | 907 | -45 | -4.7% | 35,200 |
| 2018/07/02 | 977 | 999 | 932 | 952 | -28 | -2.9% | 37,700 |
| 2018/06/29 | 909 | 999 | 889 | 980 | +99 | +11.2% | 69,000 |
| 2018/06/28 | 919 | 923 | 872 | 881 | -50 | -5.4% | 37,000 |
| 2018/06/27 | 933 | 946 | 900 | 931 | -2 | -0.2% | 37,800 |
| 2018/06/26 | 933 | 945 | 913 | 933 | -20 | -2.1% | 46,700 |
| 2018/06/25 | 1,027 | 1,027 | 953 | 953 | -52 | -5.2% | 33,700 |
| 2018/06/22 | 1,040 | 1,048 | 1,001 | 1,005 | -55 | -5.2% | 19,600 |
| 2018/06/21 | 1,014 | 1,080 | 990 | 1,060 | +50 | +5% | 48,700 |
| 2018/06/20 | 994 | 1,015 | 950 | 1,010 | +14 | +1.4% | 31,400 |
| 2018/06/19 | 980 | 1,018 | 980 | 996 | +8 | +0.8% | 33,200 |
| 2018/06/18 | 1,040 | 1,040 | 974 | 988 | -70 | -6.6% | 60,800 |
| 2018/06/15 | 1,076 | 1,076 | 1,045 | 1,058 | -9 | -0.8% | 15,600 |
| 2018/06/14 | 1,061 | 1,073 | 1,050 | 1,067 | ±0 | ±0% | 19,900 |
| 2018/06/13 | 1,097 | 1,105 | 1,062 | 1,067 | -20 | -1.8% | 24,400 |
| 2018/06/12 | 1,126 | 1,136 | 1,086 | 1,087 | -37 | -3.3% | 29,700 |
| 2018/06/11 | 1,140 | 1,149 | 1,119 | 1,124 | -6 | -0.5% | 13,200 |
| 2018/06/08 | 1,120 | 1,140 | 1,120 | 1,130 | +10 | +0.9% | 17,500 |
| 2018/06/07 | 1,084 | 1,120 | 1,084 | 1,120 | +29 | +2.7% | 19,800 |
| 2018/06/06 | 1,083 | 1,120 | 1,081 | 1,091 | +7 | +0.6% | 34,700 |
| 2018/06/05 | 1,113 | 1,114 | 1,060 | 1,084 | -28 | -2.5% | 35,600 |
| 2018/06/04 | 1,158 | 1,158 | 1,089 | 1,112 | -16 | -1.4% | 39,000 |
| 2018/06/01 | 1,122 | 1,142 | 1,115 | 1,128 | ±0 | ±0% | 21,800 |
| 2018/05/31 | 1,146 | 1,154 | 1,117 | 1,128 | -2 | -0.2% | 28,600 |
| 2018/05/30 | 1,118 | 1,174 | 1,102 | 1,130 | -11 | -1% | 45,600 |
| 2018/05/29 | 1,233 | 1,254 | 1,115 | 1,141 | -83 | -6.8% | 135,100 |
| 2018/05/28 | 1,170 | 1,270 | 1,165 | 1,224 | +44 | +3.7% | 131,200 |
1651～
1700
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 | - | +4.0% | +0.5% | - | - | - |
|
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 | - | +34.2% | - | - | - | - |
|
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 | - | - | - | - | - | - |
|
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 | - | +15.8% | +88.2% | - | - | - |
|
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 | - | +11.8% | -35.1% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
