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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 1,172 | 1,172 | 1,135 | 1,137 | -35 | -3% | 15,900 |
| 2024/02/08 | 1,172 | 1,179 | 1,155 | 1,172 | -3 | -0.3% | 16,000 |
| 2024/02/07 | 1,152 | 1,187 | 1,149 | 1,175 | +23 | +2% | 15,500 |
| 2024/02/06 | 1,149 | 1,155 | 1,149 | 1,152 | +1 | +0.1% | 4,100 |
| 2024/02/05 | 1,150 | 1,152 | 1,133 | 1,151 | +19 | +1.7% | 14,300 |
| 2024/02/02 | 1,130 | 1,135 | 1,122 | 1,132 | +6 | +0.5% | 13,600 |
| 2024/02/01 | 1,155 | 1,155 | 1,123 | 1,126 | +26 | +2.4% | 37,700 |
| 2024/01/31 | 1,120 | 1,120 | 1,097 | 1,100 | -12 | -1.1% | 24,700 |
| 2024/01/30 | 1,110 | 1,113 | 1,090 | 1,112 | +1 | +0.1% | 19,200 |
| 2024/01/29 | 1,126 | 1,137 | 1,111 | 1,111 | -8 | -0.7% | 21,300 |
| 2024/01/26 | 1,094 | 1,119 | 1,094 | 1,119 | +30 | +2.8% | 17,300 |
| 2024/01/25 | 1,093 | 1,095 | 1,089 | 1,089 | +3 | +0.3% | 11,600 |
| 2024/01/24 | 1,085 | 1,086 | 1,077 | 1,086 | +7 | +0.6% | 7,000 |
| 2024/01/23 | 1,092 | 1,093 | 1,079 | 1,079 | -11 | -1% | 12,800 |
| 2024/01/22 | 1,083 | 1,096 | 1,077 | 1,090 | +13 | +1.2% | 12,800 |
| 2024/01/19 | 1,085 | 1,085 | 1,070 | 1,077 | +1 | +0.1% | 13,400 |
| 2024/01/18 | 1,080 | 1,080 | 1,075 | 1,076 | +5 | +0.5% | 6,800 |
| 2024/01/17 | 1,080 | 1,080 | 1,071 | 1,071 | +1 | +0.1% | 8,900 |
| 2024/01/16 | 1,080 | 1,080 | 1,070 | 1,070 | -7 | -0.6% | 8,400 |
| 2024/01/15 | 1,060 | 1,077 | 1,059 | 1,077 | +25 | +2.4% | 10,700 |
| 2024/01/12 | 1,066 | 1,074 | 1,038 | 1,052 | -14 | -1.3% | 33,400 |
| 2024/01/11 | 1,075 | 1,079 | 1,066 | 1,066 | -10 | -0.9% | 14,700 |
| 2024/01/10 | 1,071 | 1,077 | 1,069 | 1,076 | +2 | +0.2% | 10,300 |
| 2024/01/09 | 1,080 | 1,100 | 1,071 | 1,074 | -2 | -0.2% | 30,200 |
| 2024/01/05 | 1,057 | 1,076 | 1,050 | 1,076 | +19 | +1.8% | 16,000 |
| 2024/01/04 | 1,029 | 1,058 | 1,023 | 1,057 | +36 | +3.5% | 31,200 |
| 2023/12/29 | 1,017 | 1,039 | 1,010 | 1,021 | +8 | +0.8% | 26,600 |
| 2023/12/28 | 1,009 | 1,017 | 999 | 1,013 | +4 | +0.4% | 15,300 |
| 2023/12/27 | 1,000 | 1,009 | 986 | 1,009 | +12 | +1.2% | 32,700 |
| 2023/12/26 | 984 | 1,004 | 978 | 997 | +6 | +0.6% | 31,700 |
| 2023/12/25 | 1,017 | 1,035 | 986 | 991 | -20 | -2% | 81,000 |
| 2023/12/22 | 990 | 1,025 | 965 | 1,011 | +96 | +10.5% | 243,700 |
| 2023/12/21 | 917 | 920 | 913 | 915 | -1 | -0.1% | 6,500 |
| 2023/12/20 | 922 | 922 | 915 | 916 | -5 | -0.5% | 7,700 |
| 2023/12/19 | 919 | 923 | 914 | 921 | +2 | +0.2% | 9,500 |
| 2023/12/18 | 917 | 922 | 912 | 919 | +4 | +0.4% | 4,900 |
| 2023/12/15 | 916 | 918 | 913 | 915 | +3 | +0.3% | 7,500 |
| 2023/12/14 | 919 | 919 | 908 | 912 | -7 | -0.8% | 13,700 |
| 2023/12/13 | 918 | 923 | 914 | 919 | +6 | +0.7% | 6,400 |
| 2023/12/12 | 918 | 922 | 913 | 913 | -13 | -1.4% | 5,700 |
| 2023/12/11 | 912 | 926 | 912 | 926 | +15 | +1.6% | 18,800 |
| 2023/12/08 | 929 | 929 | 911 | 911 | -13 | -1.4% | 12,200 |
| 2023/12/07 | 920 | 924 | 914 | 924 | -1 | -0.1% | 4,800 |
| 2023/12/06 | 926 | 927 | 915 | 925 | +8 | +0.9% | 9,800 |
| 2023/12/05 | 930 | 930 | 917 | 917 | -13 | -1.4% | 6,800 |
| 2023/12/04 | 926 | 930 | 925 | 930 | +8 | +0.9% | 2,700 |
| 2023/12/01 | 929 | 929 | 919 | 922 | -7 | -0.8% | 6,500 |
| 2023/11/30 | 929 | 929 | 924 | 929 | +4 | +0.4% | 4,900 |
| 2023/11/29 | 924 | 928 | 915 | 925 | +4 | +0.4% | 12,300 |
| 2023/11/28 | 923 | 925 | 914 | 921 | -6 | -0.6% | 22,500 |
301～
350
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
