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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,070 | 1,088 | 1,069 | 1,069 | ±0 | ±0% | 6,900 |
| 2024/09/05 | 1,052 | 1,071 | 1,052 | 1,069 | +5 | +0.5% | 6,200 |
| 2024/09/04 | 1,054 | 1,078 | 1,050 | 1,064 | -20 | -1.8% | 11,400 |
| 2024/09/03 | 1,083 | 1,085 | 1,020 | 1,084 | -1 | -0.1% | 9,100 |
| 2024/09/02 | 1,085 | 1,097 | 1,085 | 1,085 | -12 | -1.1% | 2,400 |
| 2024/08/30 | 1,118 | 1,118 | 1,080 | 1,097 | -21 | -1.9% | 10,900 |
| 2024/08/29 | 1,090 | 1,127 | 1,088 | 1,118 | +31 | +2.9% | 20,200 |
| 2024/08/28 | 1,088 | 1,088 | 1,086 | 1,087 | -1 | -0.1% | 500 |
| 2024/08/27 | 1,072 | 1,088 | 1,072 | 1,088 | +16 | +1.5% | 3,500 |
| 2024/08/26 | 1,078 | 1,078 | 1,070 | 1,072 | -7 | -0.6% | 3,200 |
| 2024/08/23 | 1,075 | 1,080 | 1,064 | 1,079 | +19 | +1.8% | 6,400 |
| 2024/08/22 | 1,044 | 1,067 | 1,043 | 1,060 | +20 | +1.9% | 4,800 |
| 2024/08/21 | 1,049 | 1,049 | 1,038 | 1,040 | -11 | -1% | 1,900 |
| 2024/08/20 | 1,051 | 1,057 | 1,042 | 1,051 | ±0 | ±0% | 4,000 |
| 2024/08/19 | 1,054 | 1,055 | 1,051 | 1,051 | -1 | -0.1% | 2,500 |
| 2024/08/16 | 1,057 | 1,095 | 1,044 | 1,052 | +1 | +0.1% | 11,500 |
| 2024/08/15 | 1,045 | 1,063 | 1,025 | 1,051 | +6 | +0.6% | 4,600 |
| 2024/08/14 | 1,055 | 1,055 | 1,045 | 1,045 | -3 | -0.3% | 3,800 |
| 2024/08/13 | 1,039 | 1,104 | 1,032 | 1,048 | +30 | +2.9% | 7,200 |
| 2024/08/09 | 1,038 | 1,040 | 1,017 | 1,018 | -32 | -3% | 6,000 |
| 2024/08/08 | 1,018 | 1,069 | 1,011 | 1,050 | +32 | +3.1% | 4,700 |
| 2024/08/07 | 988 | 1,024 | 977 | 1,018 | +17 | +1.7% | 15,800 |
| 2024/08/06 | 972 | 1,010 | 972 | 1,001 | +70 | +7.5% | 27,800 |
| 2024/08/05 | 1,002 | 1,023 | 925 | 931 | -123 | -11.7% | 32,000 |
| 2024/08/02 | 1,083 | 1,085 | 1,054 | 1,054 | -66 | -5.9% | 16,100 |
| 2024/08/01 | 1,132 | 1,134 | 1,112 | 1,120 | -13 | -1.1% | 17,200 |
| 2024/07/31 | 1,121 | 1,135 | 1,121 | 1,133 | +5 | +0.4% | 11,300 |
| 2024/07/30 | 1,130 | 1,132 | 1,101 | 1,128 | +3 | +0.3% | 9,400 |
| 2024/07/29 | 1,100 | 1,137 | 1,090 | 1,125 | +25 | +2.3% | 25,100 |
| 2024/07/26 | 1,101 | 1,103 | 1,082 | 1,100 | -8 | -0.7% | 29,500 |
| 2024/07/25 | 1,100 | 1,122 | 1,082 | 1,108 | -133 | -10.7% | 103,200 |
| 2024/07/24 | 1,243 | 1,244 | 1,212 | 1,241 | -10 | -0.8% | 28,200 |
| 2024/07/23 | 1,225 | 1,251 | 1,225 | 1,251 | +26 | +2.1% | 8,400 |
| 2024/07/22 | 1,234 | 1,240 | 1,221 | 1,225 | -9 | -0.7% | 15,900 |
| 2024/07/19 | 1,241 | 1,241 | 1,225 | 1,234 | -7 | -0.6% | 2,600 |
| 2024/07/18 | 1,233 | 1,245 | 1,233 | 1,241 | +1 | +0.1% | 3,900 |
| 2024/07/17 | 1,234 | 1,257 | 1,212 | 1,240 | +18 | +1.5% | 26,900 |
| 2024/07/16 | 1,220 | 1,229 | 1,215 | 1,222 | +4 | +0.3% | 9,300 |
| 2024/07/12 | 1,218 | 1,228 | 1,218 | 1,218 | ±0 | ±0% | 9,400 |
| 2024/07/11 | 1,219 | 1,229 | 1,216 | 1,218 | -1 | -0.1% | 15,400 |
| 2024/07/10 | 1,222 | 1,237 | 1,208 | 1,219 | -2 | -0.2% | 17,500 |
| 2024/07/09 | 1,219 | 1,228 | 1,200 | 1,221 | +2 | +0.2% | 8,200 |
| 2024/07/08 | 1,231 | 1,231 | 1,219 | 1,219 | -1 | -0.1% | 12,100 |
| 2024/07/05 | 1,238 | 1,242 | 1,220 | 1,220 | -11 | -0.9% | 11,000 |
| 2024/07/04 | 1,243 | 1,243 | 1,221 | 1,231 | -3 | -0.2% | 7,900 |
| 2024/07/03 | 1,184 | 1,236 | 1,183 | 1,234 | +54 | +4.6% | 22,200 |
| 2024/07/02 | 1,190 | 1,238 | 1,170 | 1,180 | -3 | -0.3% | 36,700 |
| 2024/07/01 | 1,190 | 1,209 | 1,182 | 1,183 | -6 | -0.5% | 23,300 |
| 2024/06/28 | 1,194 | 1,194 | 1,177 | 1,189 | ±0 | ±0% | 8,500 |
| 2024/06/27 | 1,173 | 1,189 | 1,166 | 1,189 | +21 | +1.8% | 8,900 |
51～
100
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
