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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,098 | 1,098 | 1,092 | 1,092 | ±0 | ±0% | 3,400 |
| 2024/10/04 | 1,087 | 1,099 | 1,087 | 1,092 | +2 | +0.2% | 5,400 |
| 2024/10/03 | 1,095 | 1,095 | 1,077 | 1,090 | -2 | -0.2% | 6,400 |
| 2024/10/02 | 1,081 | 1,094 | 1,063 | 1,092 | -2 | -0.2% | 10,700 |
| 2024/10/01 | 1,090 | 1,094 | 1,090 | 1,094 | +3 | +0.3% | 400 |
| 2024/09/30 | 1,091 | 1,091 | 1,061 | 1,091 | ±0 | ±0% | 2,600 |
| 2024/09/27 | 1,108 | 1,108 | 1,070 | 1,091 | -11 | -1% | 6,300 |
| 2024/09/26 | 1,106 | 1,109 | 1,100 | 1,102 | -4 | -0.4% | 2,500 |
| 2024/09/25 | 1,108 | 1,108 | 1,104 | 1,106 | ±0 | ±0% | 4,900 |
| 2024/09/24 | 1,101 | 1,106 | 1,094 | 1,106 | +5 | +0.5% | 4,800 |
| 2024/09/20 | 1,093 | 1,107 | 1,093 | 1,101 | +8 | +0.7% | 6,200 |
| 2024/09/19 | 1,089 | 1,095 | 1,078 | 1,093 | +13 | +1.2% | 3,600 |
| 2024/09/18 | 1,090 | 1,092 | 1,080 | 1,080 | -4 | -0.4% | 5,200 |
| 2024/09/17 | 1,084 | 1,098 | 1,084 | 1,084 | ±0 | ±0% | 6,700 |
| 2024/09/13 | 1,086 | 1,086 | 1,077 | 1,084 | +7 | +0.6% | 1,200 |
| 2024/09/12 | 1,070 | 1,080 | 1,060 | 1,077 | +16 | +1.5% | 6,600 |
| 2024/09/11 | 1,065 | 1,066 | 1,020 | 1,061 | -10 | -0.9% | 7,900 |
| 2024/09/10 | 1,062 | 1,071 | 1,060 | 1,071 | +3 | +0.3% | 2,500 |
| 2024/09/09 | 1,050 | 1,068 | 1,049 | 1,068 | -1 | -0.1% | 3,700 |
| 2024/09/06 | 1,070 | 1,088 | 1,069 | 1,069 | ±0 | ±0% | 6,900 |
| 2024/09/05 | 1,052 | 1,071 | 1,052 | 1,069 | +5 | +0.5% | 6,200 |
| 2024/09/04 | 1,054 | 1,078 | 1,050 | 1,064 | -20 | -1.8% | 11,400 |
| 2024/09/03 | 1,083 | 1,085 | 1,020 | 1,084 | -1 | -0.1% | 9,100 |
| 2024/09/02 | 1,085 | 1,097 | 1,085 | 1,085 | -12 | -1.1% | 2,400 |
| 2024/08/30 | 1,118 | 1,118 | 1,080 | 1,097 | -21 | -1.9% | 10,900 |
| 2024/08/29 | 1,090 | 1,127 | 1,088 | 1,118 | +31 | +2.9% | 20,200 |
| 2024/08/28 | 1,088 | 1,088 | 1,086 | 1,087 | -1 | -0.1% | 500 |
| 2024/08/27 | 1,072 | 1,088 | 1,072 | 1,088 | +16 | +1.5% | 3,500 |
| 2024/08/26 | 1,078 | 1,078 | 1,070 | 1,072 | -7 | -0.6% | 3,200 |
| 2024/08/23 | 1,075 | 1,080 | 1,064 | 1,079 | +19 | +1.8% | 6,400 |
| 2024/08/22 | 1,044 | 1,067 | 1,043 | 1,060 | +20 | +1.9% | 4,800 |
| 2024/08/21 | 1,049 | 1,049 | 1,038 | 1,040 | -11 | -1% | 1,900 |
| 2024/08/20 | 1,051 | 1,057 | 1,042 | 1,051 | ±0 | ±0% | 4,000 |
| 2024/08/19 | 1,054 | 1,055 | 1,051 | 1,051 | -1 | -0.1% | 2,500 |
| 2024/08/16 | 1,057 | 1,095 | 1,044 | 1,052 | +1 | +0.1% | 11,500 |
| 2024/08/15 | 1,045 | 1,063 | 1,025 | 1,051 | +6 | +0.6% | 4,600 |
| 2024/08/14 | 1,055 | 1,055 | 1,045 | 1,045 | -3 | -0.3% | 3,800 |
| 2024/08/13 | 1,039 | 1,104 | 1,032 | 1,048 | +30 | +2.9% | 7,200 |
| 2024/08/09 | 1,038 | 1,040 | 1,017 | 1,018 | -32 | -3% | 6,000 |
| 2024/08/08 | 1,018 | 1,069 | 1,011 | 1,050 | +32 | +3.1% | 4,700 |
| 2024/08/07 | 988 | 1,024 | 977 | 1,018 | +17 | +1.7% | 15,800 |
| 2024/08/06 | 972 | 1,010 | 972 | 1,001 | +70 | +7.5% | 27,800 |
| 2024/08/05 | 1,002 | 1,023 | 925 | 931 | -123 | -11.7% | 32,000 |
| 2024/08/02 | 1,083 | 1,085 | 1,054 | 1,054 | -66 | -5.9% | 16,100 |
| 2024/08/01 | 1,132 | 1,134 | 1,112 | 1,120 | -13 | -1.1% | 17,200 |
| 2024/07/31 | 1,121 | 1,135 | 1,121 | 1,133 | +5 | +0.4% | 11,300 |
| 2024/07/30 | 1,130 | 1,132 | 1,101 | 1,128 | +3 | +0.3% | 9,400 |
| 2024/07/29 | 1,100 | 1,137 | 1,090 | 1,125 | +25 | +2.3% | 25,100 |
| 2024/07/26 | 1,101 | 1,103 | 1,082 | 1,100 | -8 | -0.7% | 29,500 |
| 2024/07/25 | 1,100 | 1,122 | 1,082 | 1,108 | -133 | -10.7% | 103,200 |
201～
250
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
