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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 3,585 | 3,590 | 3,430 | 3,485 | -65 | -1.8% | 33,800 |
| 2021/07/20 | 3,570 | 3,665 | 3,530 | 3,550 | +80 | +2.3% | 49,400 |
| 2021/07/19 | 3,610 | 3,615 | 3,380 | 3,470 | -210 | -5.7% | 47,800 |
| 2021/07/16 | 3,670 | 3,800 | 3,635 | 3,680 | -60 | -1.6% | 47,200 |
| 2021/07/15 | 3,775 | 3,975 | 3,710 | 3,740 | -35 | -0.9% | 58,400 |
| 2021/07/14 | 3,590 | 4,085 | 3,560 | 3,775 | +325 | +9.4% | 116,500 |
| 2021/07/13 | 3,475 | 3,480 | 3,355 | 3,450 | +70 | +2.1% | 16,600 |
| 2021/07/12 | 3,450 | 3,500 | 3,360 | 3,380 | -30 | -0.9% | 6,600 |
| 2021/07/09 | 3,300 | 3,440 | 3,300 | 3,410 | +105 | +3.2% | 14,800 |
| 2021/07/08 | 3,540 | 3,540 | 3,305 | 3,305 | -205 | -5.8% | 10,300 |
| 2021/07/07 | 3,520 | 3,520 | 3,460 | 3,510 | -10 | -0.3% | 9,200 |
| 2021/07/06 | 3,645 | 3,645 | 3,520 | 3,520 | -100 | -2.8% | 12,800 |
| 2021/07/05 | 3,640 | 3,720 | 3,585 | 3,620 | +75 | +2.1% | 29,100 |
| 2021/07/02 | 3,500 | 3,555 | 3,490 | 3,545 | +65 | +1.9% | 7,100 |
| 2021/07/01 | 3,475 | 3,520 | 3,475 | 3,480 | -25 | -0.7% | 5,300 |
| 2021/06/30 | 3,560 | 3,590 | 3,450 | 3,505 | -45 | -1.3% | 7,700 |
| 2021/06/29 | 3,500 | 3,565 | 3,495 | 3,550 | +35 | +1% | 5,500 |
| 2021/06/28 | 3,545 | 3,545 | 3,450 | 3,515 | +40 | +1.2% | 9,600 |
| 2021/06/25 | 3,525 | 3,530 | 3,450 | 3,475 | -5 | -0.1% | 3,600 |
| 2021/06/24 | 3,445 | 3,545 | 3,445 | 3,480 | +45 | +1.3% | 14,000 |
| 2021/06/23 | 3,420 | 3,455 | 3,395 | 3,435 | +45 | +1.3% | 4,800 |
| 2021/06/22 | 3,350 | 3,410 | 3,300 | 3,390 | +85 | +2.6% | 8,600 |
| 2021/06/21 | 3,405 | 3,405 | 3,305 | 3,305 | -100 | -2.9% | 14,600 |
| 2021/06/18 | 3,495 | 3,510 | 3,365 | 3,405 | -50 | -1.4% | 10,100 |
| 2021/06/17 | 3,520 | 3,520 | 3,425 | 3,455 | -70 | -2% | 13,200 |
| 2021/06/16 | 3,495 | 3,535 | 3,475 | 3,525 | +80 | +2.3% | 9,800 |
| 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 |
1001～
1050
件表示中 / 1160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 | 30,100円 | +9.9% | -4.8% | 0.00% | 30.75倍 | 1.84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 |
| フィーチャ | 35,100円 | +8.7% | - | 0.00% | 146.86倍 | 2.98倍 |
|
車載部品メーカー等向けに先進運転支援関連の画像認識ソフトを開発。中国に開発子会社 |
| ＣＩＮＣ | 59,800円 | - | - | 0.00% | - | 1.49倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| Ａｍａｚｉａ | 30,000円 | -15.0% | - | 0.00% | - | 2.00倍 |
|
無料モデルの漫画アプリ「マンガＢＡＮＧ！」運営。男性向けに強み。一部課金、広告で稼ぐ |
| マーキュリー | 73,300円 | -9.3% | -27.7% | 0.00% | 22.32倍 | 2.26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
