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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,243 | 1,244 | 1,212 | 1,241 | -10 | -0.8% | 28,200 |
| 2024/07/23 | 1,225 | 1,251 | 1,225 | 1,251 | +26 | +2.1% | 8,400 |
| 2024/07/22 | 1,234 | 1,240 | 1,221 | 1,225 | -9 | -0.7% | 15,900 |
| 2024/07/19 | 1,241 | 1,241 | 1,225 | 1,234 | -7 | -0.6% | 2,600 |
| 2024/07/18 | 1,233 | 1,245 | 1,233 | 1,241 | +1 | +0.1% | 3,900 |
| 2024/07/17 | 1,234 | 1,257 | 1,212 | 1,240 | +18 | +1.5% | 26,900 |
| 2024/07/16 | 1,220 | 1,229 | 1,215 | 1,222 | +4 | +0.3% | 9,300 |
| 2024/07/12 | 1,218 | 1,228 | 1,218 | 1,218 | ±0 | ±0% | 9,400 |
| 2024/07/11 | 1,219 | 1,229 | 1,216 | 1,218 | -1 | -0.1% | 15,400 |
| 2024/07/10 | 1,222 | 1,237 | 1,208 | 1,219 | -2 | -0.2% | 17,500 |
| 2024/07/09 | 1,219 | 1,228 | 1,200 | 1,221 | +2 | +0.2% | 8,200 |
| 2024/07/08 | 1,231 | 1,231 | 1,219 | 1,219 | -1 | -0.1% | 12,100 |
| 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 |
251～
300
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
