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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,238 | 1,242 | 1,220 | 1,220 | -11 | -0.9% | 11,000 |
| 2024/07/04 | 1,243 | 1,243 | 1,221 | 1,231 | -3 | -0.2% | 7,900 |
| 2024/07/03 | 1,184 | 1,236 | 1,183 | 1,234 | +54 | +4.6% | 22,200 |
| 2024/07/02 | 1,190 | 1,238 | 1,170 | 1,180 | -3 | -0.3% | 36,700 |
| 2024/07/01 | 1,190 | 1,209 | 1,182 | 1,183 | -6 | -0.5% | 23,300 |
| 2024/06/28 | 1,194 | 1,194 | 1,177 | 1,189 | ±0 | ±0% | 8,500 |
| 2024/06/27 | 1,173 | 1,189 | 1,166 | 1,189 | +21 | +1.8% | 8,900 |
| 2024/06/26 | 1,162 | 1,175 | 1,162 | 1,168 | +6 | +0.5% | 10,900 |
| 2024/06/25 | 1,195 | 1,195 | 1,142 | 1,162 | -8 | -0.7% | 21,200 |
| 2024/06/24 | 1,138 | 1,171 | 1,133 | 1,170 | +39 | +3.4% | 22,200 |
| 2024/06/21 | 1,133 | 1,138 | 1,124 | 1,131 | +12 | +1.1% | 12,100 |
| 2024/06/20 | 1,124 | 1,124 | 1,115 | 1,119 | -3 | -0.3% | 5,400 |
| 2024/06/19 | 1,112 | 1,127 | 1,112 | 1,122 | +12 | +1.1% | 8,900 |
| 2024/06/18 | 1,110 | 1,114 | 1,101 | 1,110 | +9 | +0.8% | 3,700 |
| 2024/06/17 | 1,102 | 1,105 | 1,101 | 1,101 | -10 | -0.9% | 2,400 |
| 2024/06/14 | 1,118 | 1,118 | 1,111 | 1,111 | -3 | -0.3% | 7,900 |
| 2024/06/13 | 1,110 | 1,115 | 1,103 | 1,114 | +4 | +0.4% | 2,600 |
| 2024/06/12 | 1,096 | 1,115 | 1,093 | 1,110 | +6 | +0.5% | 5,300 |
| 2024/06/11 | 1,106 | 1,110 | 1,094 | 1,104 | -3 | -0.3% | 4,200 |
| 2024/06/10 | 1,101 | 1,111 | 1,100 | 1,107 | -5 | -0.4% | 3,300 |
| 2024/06/07 | 1,110 | 1,113 | 1,102 | 1,112 | +2 | +0.2% | 6,700 |
| 2024/06/06 | 1,128 | 1,128 | 1,101 | 1,110 | +12 | +1.1% | 13,100 |
| 2024/06/05 | 1,107 | 1,107 | 1,095 | 1,098 | -8 | -0.7% | 2,700 |
| 2024/06/04 | 1,100 | 1,108 | 1,092 | 1,106 | +7 | +0.6% | 3,500 |
| 2024/06/03 | 1,094 | 1,099 | 1,087 | 1,099 | +10 | +0.9% | 6,800 |
| 2024/05/31 | 1,075 | 1,091 | 1,073 | 1,089 | +14 | +1.3% | 4,800 |
| 2024/05/30 | 1,062 | 1,080 | 1,050 | 1,075 | -9 | -0.8% | 10,000 |
| 2024/05/29 | 1,103 | 1,103 | 1,073 | 1,084 | -22 | -2% | 19,000 |
| 2024/05/28 | 1,109 | 1,117 | 1,100 | 1,106 | -9 | -0.8% | 6,700 |
| 2024/05/27 | 1,118 | 1,123 | 1,112 | 1,115 | -3 | -0.3% | 3,000 |
| 2024/05/24 | 1,132 | 1,135 | 1,112 | 1,118 | -3 | -0.3% | 11,200 |
| 2024/05/23 | 1,125 | 1,125 | 1,107 | 1,121 | +8 | +0.7% | 6,800 |
| 2024/05/22 | 1,136 | 1,136 | 1,107 | 1,113 | -14 | -1.2% | 10,300 |
| 2024/05/21 | 1,130 | 1,135 | 1,124 | 1,127 | -3 | -0.3% | 3,200 |
| 2024/05/20 | 1,136 | 1,141 | 1,130 | 1,130 | -6 | -0.5% | 3,900 |
| 2024/05/17 | 1,120 | 1,139 | 1,118 | 1,136 | +20 | +1.8% | 13,300 |
| 2024/05/16 | 1,113 | 1,121 | 1,105 | 1,116 | +4 | +0.4% | 9,000 |
| 2024/05/15 | 1,128 | 1,128 | 1,109 | 1,112 | -11 | -1% | 15,500 |
| 2024/05/14 | 1,126 | 1,126 | 1,115 | 1,123 | -3 | -0.3% | 12,600 |
| 2024/05/13 | 1,128 | 1,134 | 1,122 | 1,126 | -2 | -0.2% | 12,700 |
| 2024/05/10 | 1,137 | 1,137 | 1,124 | 1,128 | -5 | -0.4% | 11,900 |
| 2024/05/09 | 1,148 | 1,148 | 1,125 | 1,133 | +35 | +3.2% | 31,100 |
| 2024/05/08 | 1,105 | 1,105 | 1,081 | 1,098 | +6 | +0.5% | 4,400 |
| 2024/05/07 | 1,100 | 1,100 | 1,085 | 1,092 | +2 | +0.2% | 5,500 |
| 2024/05/02 | 1,108 | 1,108 | 1,090 | 1,090 | -18 | -1.6% | 6,000 |
| 2024/05/01 | 1,092 | 1,108 | 1,089 | 1,108 | +16 | +1.5% | 2,600 |
| 2024/04/30 | 1,097 | 1,097 | 1,090 | 1,092 | -5 | -0.5% | 5,400 |
| 2024/04/26 | 1,108 | 1,109 | 1,097 | 1,097 | -7 | -0.6% | 2,000 |
| 2024/04/25 | 1,104 | 1,115 | 1,104 | 1,104 | -10 | -0.9% | 6,800 |
| 2024/04/24 | 1,100 | 1,114 | 1,085 | 1,114 | +20 | +1.8% | 11,200 |
201～
250
件表示中 / 3692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 | 107,800円 | +4.5% | +4.1% | 4.73% | 10.56倍 | 1.21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 | 123,000円 | +34.2% | - | 0.65% | 18.95倍 | 3.83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 |
| サスメド | 55,700円 | +40.1% | - | 0.00% | - | 2.18倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| ヤプリ | 71,300円 | +12.5% | +33.2% | 0.00% | 11.01倍 | 4.33倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| 電 算 | 157,200円 | +15.8% | +88.2% | 2.35% | 5.47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 |
市場注目の銘柄
チャート関連のコラム
