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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,148 | 1,164 | 1,141 | 1,155 | +17 | +1.5% | 11,800 |
| 2024/11/20 | 1,137 | 1,147 | 1,133 | 1,138 | +1 | +0.1% | 4,400 |
| 2024/11/19 | 1,131 | 1,150 | 1,128 | 1,137 | +6 | +0.5% | 4,300 |
| 2024/11/18 | 1,118 | 1,133 | 1,107 | 1,131 | +13 | +1.2% | 3,100 |
| 2024/11/15 | 1,137 | 1,141 | 1,113 | 1,118 | +10 | +0.9% | 4,200 |
| 2024/11/14 | 1,139 | 1,141 | 1,108 | 1,108 | -25 | -2.2% | 1,000 |
| 2024/11/13 | 1,120 | 1,143 | 1,120 | 1,133 | +5 | +0.4% | 900 |
| 2024/11/12 | 1,119 | 1,128 | 1,119 | 1,128 | +9 | +0.8% | 700 |
| 2024/11/11 | 1,119 | 1,119 | 1,108 | 1,119 | ±0 | ±0% | 500 |
| 2024/11/08 | 1,144 | 1,144 | 1,119 | 1,119 | -28 | -2.4% | 700 |
| 2024/11/07 | 1,125 | 1,149 | 1,055 | 1,147 | +24 | +2.1% | 13,200 |
| 2024/11/06 | 1,114 | 1,127 | 1,103 | 1,123 | +9 | +0.8% | 2,000 |
| 2024/11/05 | 1,129 | 1,145 | 1,108 | 1,114 | -15 | -1.3% | 7,800 |
| 2024/11/01 | 1,130 | 1,132 | 1,125 | 1,129 | -1 | -0.1% | 5,300 |
| 2024/10/31 | 1,129 | 1,130 | 1,129 | 1,130 | +1 | +0.1% | 2,100 |
| 2024/10/30 | 1,102 | 1,130 | 1,102 | 1,129 | +27 | +2.5% | 9,000 |
| 2024/10/29 | 1,094 | 1,102 | 1,090 | 1,102 | +9 | +0.8% | 6,300 |
| 2024/10/28 | 1,084 | 1,093 | 1,084 | 1,093 | +8 | +0.7% | 3,300 |
| 2024/10/25 | 1,087 | 1,088 | 1,063 | 1,085 | +6 | +0.6% | 15,900 |
| 2024/10/24 | 1,073 | 1,081 | 1,058 | 1,079 | -24 | -2.2% | 19,900 |
| 2024/10/23 | 1,087 | 1,103 | 1,086 | 1,103 | +3 | +0.3% | 12,400 |
| 2024/10/22 | 1,102 | 1,102 | 1,084 | 1,100 | +14 | +1.3% | 2,800 |
| 2024/10/21 | 1,084 | 1,100 | 1,084 | 1,086 | +3 | +0.3% | 4,500 |
| 2024/10/18 | 1,097 | 1,097 | 1,083 | 1,083 | -14 | -1.3% | 300 |
| 2024/10/17 | 1,081 | 1,097 | 1,081 | 1,097 | +4 | +0.4% | 200 |
| 2024/10/16 | 1,100 | 1,100 | 1,077 | 1,093 | -6 | -0.5% | 5,300 |
| 2024/10/15 | 1,081 | 1,102 | 1,081 | 1,099 | +21 | +1.9% | 23,000 |
| 2024/10/11 | 1,075 | 1,080 | 1,068 | 1,078 | +11 | +1% | 3,600 |
| 2024/10/10 | 1,057 | 1,070 | 1,051 | 1,067 | -20 | -1.8% | 9,400 |
| 2024/10/09 | 1,087 | 1,087 | 1,087 | 1,087 | -1 | -0.1% | 3,300 |
| 2024/10/08 | 1,092 | 1,092 | 1,087 | 1,088 | -4 | -0.4% | 2,600 |
| 2024/10/07 | 1,098 | 1,098 | 1,092 | 1,092 | ±0 | ±0% | 3,400 |
| 2024/10/04 | 1,087 | 1,099 | 1,087 | 1,092 | +2 | +0.2% | 5,400 |
| 2024/10/03 | 1,095 | 1,095 | 1,077 | 1,090 | -2 | -0.2% | 6,400 |
| 2024/10/02 | 1,081 | 1,094 | 1,063 | 1,092 | -2 | -0.2% | 10,700 |
| 2024/10/01 | 1,090 | 1,094 | 1,090 | 1,094 | +3 | +0.3% | 400 |
| 2024/09/30 | 1,091 | 1,091 | 1,061 | 1,091 | ±0 | ±0% | 2,600 |
| 2024/09/27 | 1,108 | 1,108 | 1,070 | 1,091 | -11 | -1% | 6,300 |
| 2024/09/26 | 1,106 | 1,109 | 1,100 | 1,102 | -4 | -0.4% | 2,500 |
| 2024/09/25 | 1,108 | 1,108 | 1,104 | 1,106 | ±0 | ±0% | 4,900 |
| 2024/09/24 | 1,101 | 1,106 | 1,094 | 1,106 | +5 | +0.5% | 4,800 |
| 2024/09/20 | 1,093 | 1,107 | 1,093 | 1,101 | +8 | +0.7% | 6,200 |
| 2024/09/19 | 1,089 | 1,095 | 1,078 | 1,093 | +13 | +1.2% | 3,600 |
| 2024/09/18 | 1,090 | 1,092 | 1,080 | 1,080 | -4 | -0.4% | 5,200 |
| 2024/09/17 | 1,084 | 1,098 | 1,084 | 1,084 | ±0 | ±0% | 6,700 |
| 2024/09/13 | 1,086 | 1,086 | 1,077 | 1,084 | +7 | +0.6% | 1,200 |
| 2024/09/12 | 1,070 | 1,080 | 1,060 | 1,077 | +16 | +1.5% | 6,600 |
| 2024/09/11 | 1,065 | 1,066 | 1,020 | 1,061 | -10 | -0.9% | 7,900 |
| 2024/09/10 | 1,062 | 1,071 | 1,060 | 1,071 | +3 | +0.3% | 2,500 |
| 2024/09/09 | 1,050 | 1,068 | 1,049 | 1,068 | -1 | -0.1% | 3,700 |
1～
50
件表示中 / 3585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 | 115,500円 | +4.5% | +4.1% | 4.42% | 11.31倍 | 1.30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 |
| フレクト | 162,800円 | +17.9% | +25.7% | 0.00% | 17.35倍 | 4.38倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発体制に強み。セールスフォース系が得意 |
| Ｊストリーム | 35,400円 | +4.0% | +21.2% | 3.95% | 24.11倍 | 0.86倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ＢＳＮメディア | 163,600円 | +2.1% | +6.2% | 0.86% | 10.27倍 | 0.46倍 |
|
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 |
| Ａｉｍｉｎｇ | 20,900円 | -3.8% | - | 0.00% | - | 1.88倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
市場注目の銘柄
チャート関連のコラム
