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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 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 |
351～
400
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
