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 |
|---|---|---|---|---|---|---|---|
| 2024/04/24 | 1,100 | 1,114 | 1,085 | 1,114 | +20 | +1.8% | 11,200 |
| 2024/04/23 | 1,084 | 1,095 | 1,084 | 1,094 | +17 | +1.6% | 1,800 |
| 2024/04/22 | 1,087 | 1,087 | 1,075 | 1,077 | -8 | -0.7% | 1,900 |
| 2024/04/19 | 1,087 | 1,087 | 1,060 | 1,085 | +1 | +0.1% | 9,000 |
| 2024/04/18 | 1,073 | 1,088 | 1,073 | 1,084 | +11 | +1% | 1,800 |
| 2024/04/17 | 1,084 | 1,084 | 1,070 | 1,073 | -8 | -0.7% | 2,200 |
| 2024/04/16 | 1,103 | 1,103 | 1,081 | 1,081 | -22 | -2% | 3,200 |
| 2024/04/15 | 1,115 | 1,115 | 1,096 | 1,103 | -11 | -1% | 4,900 |
| 2024/04/12 | 1,081 | 1,115 | 1,080 | 1,114 | +28 | +2.6% | 7,200 |
| 2024/04/11 | 1,069 | 1,086 | 1,069 | 1,086 | +16 | +1.5% | 4,100 |
| 2024/04/10 | 1,070 | 1,077 | 1,067 | 1,070 | ±0 | ±0% | 2,000 |
| 2024/04/09 | 1,068 | 1,077 | 1,068 | 1,070 | +2 | +0.2% | 3,500 |
| 2024/04/08 | 1,050 | 1,069 | 1,050 | 1,068 | +4 | +0.4% | 10,100 |
| 2024/04/05 | 1,061 | 1,065 | 1,050 | 1,064 | +3 | +0.3% | 6,800 |
| 2024/04/04 | 1,055 | 1,071 | 1,054 | 1,061 | -10 | -0.9% | 4,800 |
| 2024/04/03 | 1,049 | 1,072 | 1,045 | 1,071 | +17 | +1.6% | 7,200 |
| 2024/04/02 | 1,075 | 1,075 | 1,054 | 1,054 | -21 | -2% | 10,200 |
| 2024/04/01 | 1,073 | 1,085 | 1,057 | 1,075 | +5 | +0.5% | 8,900 |
| 2024/03/29 | 1,091 | 1,098 | 1,050 | 1,070 | -14 | -1.3% | 12,800 |
| 2024/03/28 | 1,085 | 1,100 | 1,075 | 1,084 | -59 | -5.2% | 21,600 |
| 2024/03/27 | 1,133 | 1,155 | 1,133 | 1,143 | -7 | -0.6% | 24,100 |
| 2024/03/26 | 1,137 | 1,154 | 1,137 | 1,150 | -2 | -0.2% | 19,800 |
| 2024/03/25 | 1,177 | 1,177 | 1,145 | 1,152 | +5 | +0.4% | 27,100 |
| 2024/03/22 | 1,141 | 1,147 | 1,141 | 1,147 | +3 | +0.3% | 10,100 |
| 2024/03/21 | 1,140 | 1,144 | 1,135 | 1,144 | +5 | +0.4% | 10,500 |
| 2024/03/19 | 1,132 | 1,139 | 1,128 | 1,139 | +9 | +0.8% | 9,600 |
| 2024/03/18 | 1,129 | 1,137 | 1,121 | 1,130 | +7 | +0.6% | 7,600 |
| 2024/03/15 | 1,117 | 1,131 | 1,117 | 1,123 | +6 | +0.5% | 4,300 |
| 2024/03/14 | 1,119 | 1,127 | 1,115 | 1,117 | -4 | -0.4% | 4,300 |
| 2024/03/13 | 1,134 | 1,134 | 1,120 | 1,121 | -1 | -0.1% | 6,300 |
| 2024/03/12 | 1,109 | 1,135 | 1,103 | 1,122 | +10 | +0.9% | 11,300 |
| 2024/03/11 | 1,140 | 1,140 | 1,103 | 1,112 | -28 | -2.5% | 16,100 |
| 2024/03/08 | 1,128 | 1,143 | 1,128 | 1,140 | +9 | +0.8% | 3,600 |
| 2024/03/07 | 1,148 | 1,152 | 1,127 | 1,131 | -17 | -1.5% | 8,900 |
| 2024/03/06 | 1,120 | 1,155 | 1,120 | 1,148 | +11 | +1% | 8,400 |
| 2024/03/05 | 1,140 | 1,146 | 1,112 | 1,137 | -5 | -0.4% | 28,600 |
| 2024/03/04 | 1,163 | 1,165 | 1,124 | 1,142 | -23 | -2% | 29,000 |
| 2024/03/01 | 1,187 | 1,187 | 1,164 | 1,165 | -17 | -1.4% | 7,800 |
| 2024/02/29 | 1,190 | 1,190 | 1,179 | 1,182 | -12 | -1% | 6,500 |
| 2024/02/28 | 1,186 | 1,194 | 1,186 | 1,194 | +8 | +0.7% | 3,300 |
| 2024/02/27 | 1,170 | 1,199 | 1,170 | 1,186 | +16 | +1.4% | 15,400 |
| 2024/02/26 | 1,163 | 1,170 | 1,163 | 1,170 | +4 | +0.3% | 4,000 |
| 2024/02/22 | 1,174 | 1,176 | 1,164 | 1,166 | +1 | +0.1% | 12,600 |
| 2024/02/21 | 1,164 | 1,167 | 1,161 | 1,165 | +1 | +0.1% | 9,400 |
| 2024/02/20 | 1,158 | 1,165 | 1,157 | 1,164 | +5 | +0.4% | 5,600 |
| 2024/02/19 | 1,154 | 1,171 | 1,154 | 1,159 | +1 | +0.1% | 19,800 |
| 2024/02/16 | 1,167 | 1,172 | 1,156 | 1,158 | -7 | -0.6% | 13,600 |
| 2024/02/15 | 1,169 | 1,175 | 1,155 | 1,165 | +14 | +1.2% | 21,800 |
| 2024/02/14 | 1,150 | 1,151 | 1,142 | 1,151 | +5 | +0.4% | 10,300 |
| 2024/02/13 | 1,142 | 1,159 | 1,142 | 1,146 | +9 | +0.8% | 9,000 |
251～
300
件表示中 / 3693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 | 108,100円 | +4.5% | +4.1% | 4.72% | 10.58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 |
| プロパティＤ | 157,500円 | +31.2% | +89.9% | 1.27% | 16.24倍 | 2.64倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| サスメド | 55,300円 | +40.1% | - | 0.00% | - | 2.16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 |
| カウリス | 144,900円 | +11.8% | -35.1% | 0.00% | 57.52倍 | 7.04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 |
| 電 算 | 158,500円 | +15.8% | +88.2% | 2.33% | 5.51倍 | 0.83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
