クリーマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,610 | 3,620 | 3,440 | 3,445 | -165 | -4.6% | 18,100 |
| 2021/06/14 | 3,490 | 3,630 | 3,490 | 3,610 | +150 | +4.3% | 17,800 |
| 2021/06/11 | 3,535 | 3,555 | 3,445 | 3,460 | -30 | -0.9% | 14,900 |
| 2021/06/10 | 3,430 | 3,495 | 3,415 | 3,490 | +105 | +3.1% | 10,300 |
| 2021/06/09 | 3,370 | 3,430 | 3,370 | 3,385 | +15 | +0.4% | 6,600 |
| 2021/06/08 | 3,300 | 3,405 | 3,270 | 3,370 | +100 | +3.1% | 11,200 |
| 2021/06/07 | 3,365 | 3,365 | 3,250 | 3,270 | -95 | -2.8% | 16,300 |
| 2021/06/04 | 3,410 | 3,410 | 3,305 | 3,365 | -15 | -0.4% | 9,500 |
| 2021/06/03 | 3,415 | 3,430 | 3,330 | 3,380 | +30 | +0.9% | 16,300 |
| 2021/06/02 | 3,470 | 3,470 | 3,350 | 3,350 | -110 | -3.2% | 15,900 |
| 2021/06/01 | 3,515 | 3,520 | 3,425 | 3,460 | -55 | -1.6% | 19,100 |
| 2021/05/31 | 3,405 | 3,540 | 3,395 | 3,515 | +180 | +5.4% | 33,300 |
| 2021/05/28 | 3,300 | 3,365 | 3,260 | 3,335 | +60 | +1.8% | 30,000 |
| 2021/05/27 | 3,310 | 3,335 | 3,260 | 3,275 | -15 | -0.5% | 15,300 |
| 2021/05/26 | 3,390 | 3,405 | 3,270 | 3,290 | -45 | -1.3% | 21,300 |
| 2021/05/25 | 3,340 | 3,370 | 3,270 | 3,335 | +65 | +2% | 29,600 |
| 2021/05/24 | 3,405 | 3,405 | 3,245 | 3,270 | -105 | -3.1% | 22,100 |
| 2021/05/21 | 3,355 | 3,400 | 3,270 | 3,375 | +85 | +2.6% | 26,100 |
| 2021/05/20 | 3,300 | 3,400 | 3,255 | 3,290 | -80 | -2.4% | 35,600 |
| 2021/05/19 | 3,170 | 3,410 | 3,125 | 3,370 | +200 | +6.3% | 58,700 |
| 2021/05/18 | 3,095 | 3,215 | 3,095 | 3,170 | +125 | +4.1% | 32,800 |
| 2021/05/17 | 3,210 | 3,255 | 2,980 | 3,045 | -150 | -4.7% | 58,400 |
| 2021/05/14 | 3,250 | 3,275 | 3,005 | 3,195 | -45 | -1.4% | 130,400 |
| 2021/05/13 | 3,165 | 3,285 | 3,055 | 3,240 | +40 | +1.3% | 126,900 |
| 2021/05/12 | 3,780 | 3,780 | 3,120 | 3,200 | -605 | -15.9% | 314,300 |
| 2021/05/11 | 4,000 | 4,030 | 3,780 | 3,805 | -230 | -5.7% | 69,000 |
| 2021/05/10 | 4,100 | 4,100 | 4,025 | 4,035 | +40 | +1% | 31,200 |
| 2021/05/07 | 4,040 | 4,060 | 3,995 | 3,995 | -45 | -1.1% | 20,200 |
| 2021/05/06 | 4,100 | 4,120 | 4,025 | 4,040 | +55 | +1.4% | 29,100 |
| 2021/04/30 | 4,095 | 4,160 | 3,975 | 3,985 | -180 | -4.3% | 56,400 |
| 2021/04/28 | 4,255 | 4,255 | 4,075 | 4,165 | -20 | -0.5% | 49,200 |
| 2021/04/27 | 4,240 | 4,240 | 4,150 | 4,185 | +15 | +0.4% | 37,100 |
| 2021/04/26 | 4,260 | 4,260 | 4,090 | 4,170 | -45 | -1.1% | 31,200 |
| 2021/04/23 | 4,245 | 4,320 | 4,180 | 4,215 | +35 | +0.8% | 30,500 |
| 2021/04/22 | 4,305 | 4,355 | 4,165 | 4,180 | -55 | -1.3% | 37,700 |
| 2021/04/21 | 4,115 | 4,315 | 4,105 | 4,235 | +75 | +1.8% | 79,000 |
| 2021/04/20 | 4,255 | 4,275 | 4,110 | 4,160 | -150 | -3.5% | 50,300 |
| 2021/04/19 | 4,305 | 4,460 | 4,280 | 4,310 | +10 | +0.2% | 67,300 |
| 2021/04/16 | 4,445 | 4,445 | 4,205 | 4,300 | -145 | -3.3% | 65,100 |
| 2021/04/15 | 4,220 | 4,590 | 3,955 | 4,445 | +270 | +6.5% | 182,400 |
| 2021/04/14 | 4,320 | 4,330 | 4,070 | 4,175 | -135 | -3.1% | 88,600 |
| 2021/04/13 | 4,250 | 4,360 | 4,220 | 4,310 | +100 | +2.4% | 17,400 |
| 2021/04/12 | 4,230 | 4,260 | 4,185 | 4,210 | -15 | -0.4% | 21,800 |
| 2021/04/09 | 4,225 | 4,265 | 4,130 | 4,225 | -10 | -0.2% | 16,700 |
| 2021/04/08 | 4,265 | 4,330 | 4,225 | 4,235 | -25 | -0.6% | 24,300 |
| 2021/04/07 | 4,310 | 4,380 | 4,225 | 4,260 | -65 | -1.5% | 22,400 |
| 2021/04/06 | 4,480 | 4,535 | 4,265 | 4,325 | -70 | -1.6% | 39,200 |
| 2021/04/05 | 4,305 | 4,440 | 4,300 | 4,395 | +160 | +3.8% | 27,500 |
| 2021/04/02 | 4,220 | 4,310 | 4,170 | 4,235 | +10 | +0.2% | 42,200 |
| 2021/04/01 | 4,085 | 4,240 | 4,065 | 4,225 | +115 | +2.8% | 56,900 |
951～
1000
件表示中 / 1084件
類似銘柄と比較する
現在ご覧いただいている「クリーマ」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 |
|---|---|---|---|---|---|---|---|---|
| クリーマ | 25,500円 | +9.9% | -4.8% | 0.00% | 26.05倍 | 1.56倍 |
|
ハンドメイド作品のＥＣ市場「Ｃｒｅｅｍａ」運営。１０％の成約手数料が柱。作品の広告表示も |
| エムケイシステム | 32,600円 | +22.8% | - | 1.23% | 24.24倍 | 2.72倍 |
|
社会保険労務士事務所等向け保険申請システム開発・販売。子会社で総務系業務システム提供 |
| ＭＩＴＨＤ | 82,900円 | +8.8% | +46.5% | 3.62% | 9.69倍 | 2.49倍 |
|
独立系ＳＩで公共・金融・エネルギー向け主。ＣＡＤ、デジタルブック等ＤＸソリューション育成 |
| ジーネクスト | 31,200円 | +10.3% | - | 0.00% | - | 28.73倍 |
|
クラウド活用の情報共有化サービス「ディスカバリーズ」展開。食品、日用品業界向けが主柱 |
| マーキュリー | 61,700円 | -9.3% | -27.7% | 0.00% | 18.66倍 | 1.89倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
市場注目の銘柄
チャート関連のコラム
