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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 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 |
| 2024/03/06 | 1,120 | 1,155 | 1,120 | 1,148 | +11 | +1% | 8,400 |
| 2024/03/05 | 1,140 | 1,146 | 1,112 | 1,137 | -5 | -0.4% | 28,600 |
| 2024/03/04 | 1,163 | 1,165 | 1,124 | 1,142 | -23 | -2% | 29,000 |
| 2024/03/01 | 1,187 | 1,187 | 1,164 | 1,165 | -17 | -1.4% | 7,800 |
| 2024/02/29 | 1,190 | 1,190 | 1,179 | 1,182 | -12 | -1% | 6,500 |
| 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 |
1～
50
件表示中 / 3451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 | 112,500円 | +4.5% | +4.1% | 4.53% | 11.32倍 | 1.22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 |
| スマートドライ | 160,700円 | +30.7% | - | 0.00% | 61.36倍 | 20.74倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| クロスマーケＧ | 50,100円 | +3.6% | -4.3% | 2.59% | 9.67倍 | 1.49倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| モルフォ | 176,800円 | +21.7% | - | 0.00% | 65.24倍 | 2.88倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| ｕｎｅｒｒｙ | 253,900円 | +39.6% | +244.1% | 0.00% | 144.51倍 | 6.15倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
市場注目の銘柄
チャート関連のコラム
