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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,230 | 1,240 | 1,230 | 1,230 | +1 | +0.1% | 2,800 |
| 2021/06/04 | 1,241 | 1,241 | 1,229 | 1,229 | -2 | -0.2% | 4,800 |
| 2021/06/03 | 1,230 | 1,236 | 1,225 | 1,231 | -1 | -0.1% | 10,700 |
| 2021/06/02 | 1,235 | 1,238 | 1,232 | 1,232 | -4 | -0.3% | 6,800 |
| 2021/06/01 | 1,233 | 1,245 | 1,233 | 1,236 | +3 | +0.2% | 6,400 |
| 2021/05/31 | 1,244 | 1,244 | 1,232 | 1,233 | -11 | -0.9% | 7,900 |
| 2021/05/28 | 1,234 | 1,244 | 1,232 | 1,244 | +4 | +0.3% | 13,100 |
| 2021/05/27 | 1,254 | 1,254 | 1,237 | 1,240 | -16 | -1.3% | 6,800 |
| 2021/05/26 | 1,260 | 1,260 | 1,247 | 1,256 | -7 | -0.6% | 10,600 |
| 2021/05/25 | 1,260 | 1,271 | 1,251 | 1,263 | +15 | +1.2% | 9,900 |
| 2021/05/24 | 1,244 | 1,252 | 1,239 | 1,248 | +9 | +0.7% | 8,700 |
| 2021/05/21 | 1,236 | 1,250 | 1,235 | 1,239 | -9 | -0.7% | 10,300 |
| 2021/05/20 | 1,235 | 1,248 | 1,232 | 1,248 | +13 | +1.1% | 17,200 |
| 2021/05/19 | 1,240 | 1,240 | 1,230 | 1,235 | -10 | -0.8% | 12,100 |
| 2021/05/18 | 1,237 | 1,252 | 1,232 | 1,245 | ±0 | ±0% | 9,200 |
| 2021/05/17 | 1,290 | 1,290 | 1,231 | 1,245 | -22 | -1.7% | 15,600 |
| 2021/05/14 | 1,260 | 1,276 | 1,239 | 1,267 | +24 | +1.9% | 16,500 |
| 2021/05/13 | 1,256 | 1,256 | 1,208 | 1,243 | -25 | -2% | 22,500 |
| 2021/05/12 | 1,307 | 1,311 | 1,248 | 1,268 | -67 | -5% | 34,800 |
| 2021/05/11 | 1,355 | 1,355 | 1,319 | 1,335 | -33 | -2.4% | 19,900 |
| 2021/05/10 | 1,410 | 1,440 | 1,364 | 1,368 | -40 | -2.8% | 41,000 |
| 2021/05/07 | 1,439 | 1,455 | 1,400 | 1,408 | -32 | -2.2% | 32,400 |
| 2021/05/06 | 1,446 | 1,448 | 1,431 | 1,440 | +24 | +1.7% | 14,700 |
| 2021/04/30 | 1,360 | 1,416 | 1,360 | 1,416 | +57 | +4.2% | 17,300 |
| 2021/04/28 | 1,362 | 1,370 | 1,355 | 1,359 | -10 | -0.7% | 5,400 |
| 2021/04/27 | 1,381 | 1,385 | 1,364 | 1,369 | +9 | +0.7% | 4,900 |
| 2021/04/26 | 1,373 | 1,373 | 1,360 | 1,360 | +1 | +0.1% | 3,300 |
| 2021/04/23 | 1,377 | 1,377 | 1,358 | 1,359 | +1 | +0.1% | 7,100 |
| 2021/04/22 | 1,330 | 1,358 | 1,323 | 1,358 | +32 | +2.4% | 11,200 |
| 2021/04/21 | 1,324 | 1,330 | 1,312 | 1,326 | -19 | -1.4% | 13,100 |
| 2021/04/20 | 1,340 | 1,345 | 1,336 | 1,345 | +2 | +0.1% | 2,000 |
| 2021/04/19 | 1,355 | 1,355 | 1,343 | 1,343 | -12 | -0.9% | 2,900 |
| 2021/04/16 | 1,346 | 1,368 | 1,341 | 1,355 | +6 | +0.4% | 6,500 |
| 2021/04/15 | 1,364 | 1,365 | 1,349 | 1,349 | -11 | -0.8% | 4,700 |
| 2021/04/14 | 1,356 | 1,360 | 1,346 | 1,360 | +4 | +0.3% | 4,000 |
| 2021/04/13 | 1,343 | 1,364 | 1,326 | 1,356 | +8 | +0.6% | 11,800 |
| 2021/04/12 | 1,378 | 1,378 | 1,342 | 1,348 | -17 | -1.2% | 5,500 |
| 2021/04/09 | 1,374 | 1,379 | 1,365 | 1,365 | -9 | -0.7% | 4,100 |
| 2021/04/08 | 1,359 | 1,374 | 1,354 | 1,374 | +19 | +1.4% | 14,700 |
| 2021/04/07 | 1,345 | 1,366 | 1,344 | 1,355 | ±0 | ±0% | 6,500 |
| 2021/04/06 | 1,367 | 1,372 | 1,336 | 1,355 | -18 | -1.3% | 18,700 |
| 2021/04/05 | 1,385 | 1,385 | 1,367 | 1,373 | -12 | -0.9% | 9,100 |
| 2021/04/02 | 1,391 | 1,394 | 1,382 | 1,385 | -6 | -0.4% | 4,900 |
| 2021/04/01 | 1,396 | 1,411 | 1,391 | 1,391 | -20 | -1.4% | 5,000 |
| 2021/03/31 | 1,400 | 1,424 | 1,398 | 1,411 | +1 | +0.1% | 5,200 |
| 2021/03/30 | 1,416 | 1,428 | 1,403 | 1,410 | -18 | -1.3% | 4,400 |
| 2021/03/29 | 1,422 | 1,460 | 1,422 | 1,428 | +9 | +0.6% | 21,100 |
| 2021/03/26 | 1,456 | 1,456 | 1,419 | 1,419 | -37 | -2.5% | 10,600 |
| 2021/03/25 | 1,496 | 1,496 | 1,416 | 1,456 | -13 | -0.9% | 18,100 |
| 2021/03/24 | 1,498 | 1,500 | 1,450 | 1,469 | -11 | -0.7% | 30,800 |
851～
900
件表示中 / 3586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 | 116,500円 | +4.5% | +4.1% | 4.38% | 11.41倍 | 1.31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 |
| サスメド | 61,900円 | +40.1% | - | 0.00% | - | 2.27倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| Ｊストリーム | 36,000円 | +4.0% | +21.2% | 3.89% | 24.52倍 | 0.87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 |
| フレクト | 161,900円 | +17.9% | +25.7% | 0.00% | 17.25倍 | 4.36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 |
| ＢＳＮメディア | 163,600円 | +2.1% | +6.2% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
