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 |
|---|---|---|---|---|---|---|---|
| 2018/05/25 | 1,165 | 1,210 | 1,142 | 1,180 | -4 | -0.3% | 67,000 |
| 2018/05/24 | 1,180 | 1,195 | 1,161 | 1,184 | -1 | -0.1% | 44,200 |
| 2018/05/23 | 1,194 | 1,215 | 1,147 | 1,185 | +2 | +0.2% | 142,700 |
| 2018/05/22 | 1,111 | 1,200 | 1,086 | 1,183 | +72 | +6.5% | 214,800 |
| 2018/05/21 | 1,041 | 1,123 | 1,040 | 1,111 | +66 | +6.3% | 100,700 |
| 2018/05/18 | 1,005 | 1,059 | 1,001 | 1,045 | +33 | +3.3% | 86,400 |
| 2018/05/17 | 1,013 | 1,036 | 1,000 | 1,012 | +5 | +0.5% | 89,900 |
| 2018/05/16 | 1,050 | 1,050 | 993 | 1,007 | -30 | -2.9% | 148,700 |
| 2018/05/15 | 1,036 | 1,074 | 1,028 | 1,037 | -20 | -1.9% | 78,800 |
| 2018/05/14 | 1,086 | 1,165 | 1,032 | 1,057 | -42 | -3.8% | 153,800 |
| 2018/05/11 | 1,108 | 1,115 | 1,052 | 1,099 | +3 | +0.3% | 62,900 |
| 2018/05/10 | 1,151 | 1,151 | 1,096 | 1,096 | -72 | -6.2% | 85,600 |
| 2018/05/09 | 1,063 | 1,188 | 1,062 | 1,168 | +84 | +7.7% | 171,800 |
| 2018/05/08 | 1,016 | 1,113 | 1,006 | 1,084 | +64 | +6.3% | 130,200 |
| 2018/05/07 | 1,040 | 1,043 | 990 | 1,020 | -13 | -1.3% | 89,600 |
| 2018/05/02 | 1,026 | 1,060 | 1,013 | 1,033 | +7 | +0.7% | 136,800 |
| 2018/05/01 | 995 | 1,035 | 959 | 1,026 | +26 | +2.6% | 174,800 |
| 2018/04/27 | 1,026 | 1,047 | 1,000 | 1,000 | -15 | -1.5% | 131,600 |
| 2018/04/26 | 1,105 | 1,105 | 991 | 1,015 | -93 | -8.4% | 284,200 |
| 2018/04/25 | 1,189 | 1,189 | 1,095 | 1,108 | -76 | -6.4% | 215,400 |
| 2018/04/24 | 1,226 | 1,240 | 1,162 | 1,184 | -40 | -3.3% | 152,600 |
| 2018/04/23 | 1,250 | 1,262 | 1,212 | 1,224 | -40 | -3.2% | 95,200 |
| 2018/04/20 | 1,299 | 1,317 | 1,245 | 1,264 | -35 | -2.7% | 135,500 |
| 2018/04/19 | 1,224 | 1,330 | 1,218 | 1,299 | +63 | +5.1% | 189,800 |
| 2018/04/18 | 1,212 | 1,280 | 1,183 | 1,236 | +36 | +3% | 172,900 |
| 2018/04/17 | 1,200 | 1,239 | 1,132 | 1,200 | +18 | +1.5% | 132,300 |
| 2018/04/16 | 1,270 | 1,283 | 1,172 | 1,182 | -88 | -6.9% | 148,900 |
| 2018/04/13 | 1,158 | 1,287 | 1,142 | 1,270 | +138 | +12.2% | 306,900 |
| 2018/04/12 | 1,180 | 1,188 | 1,127 | 1,132 | -45 | -3.8% | 111,100 |
| 2018/04/11 | 1,232 | 1,248 | 1,125 | 1,177 | -85 | -6.7% | 194,100 |
| 2018/04/10 | 1,240 | 1,340 | 1,220 | 1,262 | +32 | +2.6% | 374,100 |
| 2018/04/09 | 1,117 | 1,248 | 1,093 | 1,230 | +143 | +13.2% | 369,900 |
| 2018/04/06 | 1,146 | 1,158 | 1,081 | 1,087 | -89 | -7.6% | 165,900 |
| 2018/04/05 | 1,180 | 1,233 | 1,129 | 1,176 | -64 | -5.2% | 189,800 |
| 2018/04/04 | 1,215 | 1,338 | 1,200 | 1,240 | +40 | +3.3% | 532,900 |
| 2018/04/03 | 1,249 | 1,258 | 1,166 | 1,200 | -2 | -0.2% | 438,500 |
| 2018/04/02 | 1,130 | 1,330 | 1,100 | 1,202 | +157 | +15% | 1,537,300 |
| 2018/03/30 | 1,216 | 1,239 | 1,023 | 1,045 | +39 | +3.9% | 1,441,600 |
| 2018/03/29 | 931 | 1,006 | 913 | 1,006 | +150 | +17.5% | 426,900 |
| 2018/03/28 | 826 | 894 | 818 | 856 | +25 | +3% | 163,100 |
| 2018/03/27 | 914 | 920 | 831 | 831 | -53 | -6% | 246,700 |
| 2018/03/26 | 809 | 907 | 801 | 884 | +65 | +7.9% | 244,600 |
| 2018/03/23 | 835 | 860 | 805 | 819 | -61 | -6.9% | 162,500 |
| 2018/03/22 | 870 | 896 | 817 | 880 | +29 | +3.4% | 280,800 |
| 2018/03/20 | 855 | 929 | 843 | 851 | -45 | -5% | 193,900 |
| 2018/03/19 | 963 | 978 | 840 | 896 | -117 | -11.5% | 355,000 |
| 2018/03/16 | 940 | 1,044 | 931 | 1,013 | +88 | +9.5% | 486,800 |
| 2018/03/15 | 936 | 973 | 861 | 925 | +34 | +3.8% | 443,600 |
| 2018/03/14 | 798 | 900 | 783 | 891 | +95 | +11.9% | 227,200 |
| 2018/03/13 | 800 | 807 | 777 | 796 | -10 | -1.2% | 64,900 |
1701～
1750
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 | 106,600円 | +4.0% | +0.5% | 4.88% | 11.15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 | 120,700円 | +34.2% | - | 0.66% | 18.60倍 | 3.50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 | 178,000円 | - | - | - | - | 22.25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 | 137,400円 | +11.8% | -35.1% | 0.00% | 54.55倍 | 6.68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
