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 |
---|---|---|---|---|---|---|---|
2024/05/21 | 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 |
2024/05/14 | 1,126 | 1,126 | 1,115 | 1,123 | -3 | -0.3% | 12,600 |
2024/05/13 | 1,128 | 1,134 | 1,122 | 1,126 | -2 | -0.2% | 12,700 |
2024/05/10 | 1,137 | 1,137 | 1,124 | 1,128 | -5 | -0.4% | 11,900 |
2024/05/09 | 1,148 | 1,148 | 1,125 | 1,133 | +35 | +3.2% | 31,100 |
2024/05/08 | 1,105 | 1,105 | 1,081 | 1,098 | +6 | +0.5% | 4,400 |
2024/05/07 | 1,100 | 1,100 | 1,085 | 1,092 | +2 | +0.2% | 5,500 |
2024/05/02 | 1,108 | 1,108 | 1,090 | 1,090 | -18 | -1.6% | 6,000 |
2024/05/01 | 1,092 | 1,108 | 1,089 | 1,108 | +16 | +1.5% | 2,600 |
2024/04/30 | 1,097 | 1,097 | 1,090 | 1,092 | -5 | -0.5% | 5,400 |
2024/04/26 | 1,108 | 1,109 | 1,097 | 1,097 | -7 | -0.6% | 2,000 |
2024/04/25 | 1,104 | 1,115 | 1,104 | 1,104 | -10 | -0.9% | 6,800 |
2024/04/24 | 1,100 | 1,114 | 1,085 | 1,114 | +20 | +1.8% | 11,200 |
2024/04/23 | 1,084 | 1,095 | 1,084 | 1,094 | +17 | +1.6% | 1,800 |
2024/04/22 | 1,087 | 1,087 | 1,075 | 1,077 | -8 | -0.7% | 1,900 |
2024/04/19 | 1,087 | 1,087 | 1,060 | 1,085 | +1 | +0.1% | 9,000 |
2024/04/18 | 1,073 | 1,088 | 1,073 | 1,084 | +11 | +1% | 1,800 |
2024/04/17 | 1,084 | 1,084 | 1,070 | 1,073 | -8 | -0.7% | 2,200 |
2024/04/16 | 1,103 | 1,103 | 1,081 | 1,081 | -22 | -2% | 3,200 |
2024/04/15 | 1,115 | 1,115 | 1,096 | 1,103 | -11 | -1% | 4,900 |
2024/04/12 | 1,081 | 1,115 | 1,080 | 1,114 | +28 | +2.6% | 7,200 |
2024/04/11 | 1,069 | 1,086 | 1,069 | 1,086 | +16 | +1.5% | 4,100 |
2024/04/10 | 1,070 | 1,077 | 1,067 | 1,070 | ±0 | ±0% | 2,000 |
2024/04/09 | 1,068 | 1,077 | 1,068 | 1,070 | +2 | +0.2% | 3,500 |
2024/04/08 | 1,050 | 1,069 | 1,050 | 1,068 | +4 | +0.4% | 10,100 |
2024/04/05 | 1,061 | 1,065 | 1,050 | 1,064 | +3 | +0.3% | 6,800 |
2024/04/04 | 1,055 | 1,071 | 1,054 | 1,061 | -10 | -0.9% | 4,800 |
2024/04/03 | 1,049 | 1,072 | 1,045 | 1,071 | +17 | +1.6% | 7,200 |
2024/04/02 | 1,075 | 1,075 | 1,054 | 1,054 | -21 | -2% | 10,200 |
2024/04/01 | 1,073 | 1,085 | 1,057 | 1,075 | +5 | +0.5% | 8,900 |
2024/03/29 | 1,091 | 1,098 | 1,050 | 1,070 | -14 | -1.3% | 12,800 |
2024/03/28 | 1,085 | 1,100 | 1,075 | 1,084 | -59 | -5.2% | 21,600 |
2024/03/27 | 1,133 | 1,155 | 1,133 | 1,143 | -7 | -0.6% | 24,100 |
2024/03/26 | 1,137 | 1,154 | 1,137 | 1,150 | -2 | -0.2% | 19,800 |
2024/03/25 | 1,177 | 1,177 | 1,145 | 1,152 | +5 | +0.4% | 27,100 |
2024/03/22 | 1,141 | 1,147 | 1,141 | 1,147 | +3 | +0.3% | 10,100 |
2024/03/21 | 1,140 | 1,144 | 1,135 | 1,144 | +5 | +0.4% | 10,500 |
2024/03/19 | 1,132 | 1,139 | 1,128 | 1,139 | +9 | +0.8% | 9,600 |
2024/03/18 | 1,129 | 1,137 | 1,121 | 1,130 | +7 | +0.6% | 7,600 |
2024/03/15 | 1,117 | 1,131 | 1,117 | 1,123 | +6 | +0.5% | 4,300 |
2024/03/14 | 1,119 | 1,127 | 1,115 | 1,117 | -4 | -0.4% | 4,300 |
2024/03/13 | 1,134 | 1,134 | 1,120 | 1,121 | -1 | -0.1% | 6,300 |
2024/03/12 | 1,109 | 1,135 | 1,103 | 1,122 | +10 | +0.9% | 11,300 |
2024/03/11 | 1,140 | 1,140 | 1,103 | 1,112 | -28 | -2.5% | 16,100 |
2024/03/08 | 1,128 | 1,143 | 1,128 | 1,140 | +9 | +0.8% | 3,600 |
2024/03/07 | 1,148 | 1,152 | 1,127 | 1,131 | -17 | -1.5% | 8,900 |
1~
50
件表示中 / 3459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 | 112,700円 | +4.5% | +4.1% | 4.53% | 11.34倍 | 1.23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 |
網 屋 | 229,600円 | +26.4% | -6.1% | 0.00% | 33.73倍 | 5.27倍 |
|
データセキュリティに強み、SaaS軸にストックビジネス育成、ネットワーク構築サービスも |
ドリームアーツ | 241,400円 | +8.1% | +2.7% | 0.83% | 23.36倍 | 5.13倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるSaaSが収益柱、情報共有ソフト併営 |
BSNメディア | - | -1.2% | -6.7% | - | - | - |
|
新潟県下でラジオ・テレビを兼営するTBS系列局。情報処理サービスと放送の2本柱を展開 |
バルテスHD | 44,600円 | +11.0% | +15.4% | 0.90% | 14.16倍 | 3.18倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
市場注目の銘柄
チャート関連のコラム