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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/30 | 1,102 | 1,130 | 1,102 | 1,129 | +27 | +2.5% | 9,000 |
| 2024/10/29 | 1,094 | 1,102 | 1,090 | 1,102 | +9 | +0.8% | 6,300 |
| 2024/10/28 | 1,084 | 1,093 | 1,084 | 1,093 | +8 | +0.7% | 3,300 |
| 2024/10/25 | 1,087 | 1,088 | 1,063 | 1,085 | +6 | +0.6% | 15,900 |
| 2024/10/24 | 1,073 | 1,081 | 1,058 | 1,079 | -24 | -2.2% | 19,900 |
| 2024/10/23 | 1,087 | 1,103 | 1,086 | 1,103 | +3 | +0.3% | 12,400 |
| 2024/10/22 | 1,102 | 1,102 | 1,084 | 1,100 | +14 | +1.3% | 2,800 |
| 2024/10/21 | 1,084 | 1,100 | 1,084 | 1,086 | +3 | +0.3% | 4,500 |
| 2024/10/18 | 1,097 | 1,097 | 1,083 | 1,083 | -14 | -1.3% | 300 |
| 2024/10/17 | 1,081 | 1,097 | 1,081 | 1,097 | +4 | +0.4% | 200 |
| 2024/10/16 | 1,100 | 1,100 | 1,077 | 1,093 | -6 | -0.5% | 5,300 |
| 2024/10/15 | 1,081 | 1,102 | 1,081 | 1,099 | +21 | +1.9% | 23,000 |
| 2024/10/11 | 1,075 | 1,080 | 1,068 | 1,078 | +11 | +1% | 3,600 |
| 2024/10/10 | 1,057 | 1,070 | 1,051 | 1,067 | -20 | -1.8% | 9,400 |
| 2024/10/09 | 1,087 | 1,087 | 1,087 | 1,087 | -1 | -0.1% | 3,300 |
| 2024/10/08 | 1,092 | 1,092 | 1,087 | 1,088 | -4 | -0.4% | 2,600 |
151～
200
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
