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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,292 | 1,292 | 1,244 | 1,248 | -14 | -1.1% | 13,200 |
| 2021/07/20 | 1,276 | 1,276 | 1,240 | 1,262 | -3 | -0.2% | 12,500 |
| 2021/07/19 | 1,271 | 1,273 | 1,265 | 1,265 | -13 | -1% | 3,500 |
| 2021/07/16 | 1,275 | 1,278 | 1,267 | 1,278 | +8 | +0.6% | 4,700 |
| 2021/07/15 | 1,275 | 1,275 | 1,256 | 1,270 | -5 | -0.4% | 2,700 |
| 2021/07/14 | 1,276 | 1,276 | 1,268 | 1,275 | -1 | -0.1% | 900 |
| 2021/07/13 | 1,261 | 1,281 | 1,261 | 1,276 | +17 | +1.4% | 2,000 |
| 2021/07/12 | 1,255 | 1,279 | 1,255 | 1,259 | +13 | +1% | 1,600 |
| 2021/07/09 | 1,253 | 1,253 | 1,246 | 1,246 | -7 | -0.6% | 4,900 |
| 2021/07/08 | 1,272 | 1,275 | 1,251 | 1,253 | -19 | -1.5% | 8,100 |
| 2021/07/07 | 1,265 | 1,280 | 1,260 | 1,272 | +7 | +0.6% | 6,600 |
| 2021/07/06 | 1,265 | 1,270 | 1,264 | 1,265 | -4 | -0.3% | 2,200 |
| 2021/07/05 | 1,273 | 1,273 | 1,269 | 1,269 | +1 | +0.1% | 800 |
| 2021/07/02 | 1,278 | 1,278 | 1,265 | 1,268 | -10 | -0.8% | 9,700 |
| 2021/07/01 | 1,287 | 1,288 | 1,276 | 1,278 | -16 | -1.2% | 3,400 |
| 2021/06/30 | 1,290 | 1,294 | 1,283 | 1,294 | +11 | +0.9% | 1,100 |
| 2021/06/29 | 1,288 | 1,290 | 1,283 | 1,283 | -2 | -0.2% | 900 |
| 2021/06/28 | 1,288 | 1,288 | 1,284 | 1,285 | -5 | -0.4% | 2,300 |
| 2021/06/25 | 1,299 | 1,299 | 1,282 | 1,290 | +5 | +0.4% | 8,500 |
| 2021/06/24 | 1,286 | 1,286 | 1,269 | 1,285 | +16 | +1.3% | 5,800 |
| 2021/06/23 | 1,284 | 1,284 | 1,252 | 1,269 | ±0 | ±0% | 3,200 |
| 2021/06/22 | 1,261 | 1,274 | 1,261 | 1,269 | +5 | +0.4% | 2,400 |
| 2021/06/21 | 1,258 | 1,279 | 1,255 | 1,264 | -24 | -1.9% | 5,100 |
| 2021/06/18 | 1,306 | 1,308 | 1,275 | 1,288 | -11 | -0.8% | 8,700 |
| 2021/06/17 | 1,293 | 1,299 | 1,268 | 1,299 | +14 | +1.1% | 9,600 |
| 2021/06/16 | 1,274 | 1,294 | 1,266 | 1,285 | +11 | +0.9% | 5,200 |
| 2021/06/15 | 1,265 | 1,277 | 1,265 | 1,274 | -1 | -0.1% | 2,400 |
| 2021/06/14 | 1,274 | 1,290 | 1,269 | 1,275 | ±0 | ±0% | 7,500 |
| 2021/06/11 | 1,299 | 1,299 | 1,265 | 1,275 | +6 | +0.5% | 8,200 |
| 2021/06/10 | 1,259 | 1,271 | 1,243 | 1,269 | +10 | +0.8% | 3,800 |
| 2021/06/09 | 1,253 | 1,271 | 1,245 | 1,259 | +15 | +1.2% | 9,700 |
| 2021/06/08 | 1,229 | 1,260 | 1,228 | 1,244 | +14 | +1.1% | 12,200 |
| 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 |
1001～
1050
件表示中 / 3768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 | 118,900円 | +4.0% | +0.5% | 4.37% | 12.44倍 | 1.26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 |
| ＧＭＯ－Ｒ＆ＡＩ | 231,300円 | +32.4% | -30.2% | 1.50% | 1133.82倍 | 4.55倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| ジェノバ | 70,900円 | +5.4% | +3.2% | 0.85% | 18.31倍 | 3.03倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| パシフィックＳ | 682,000円 | +0.1% | -0.8% | 0.00% | 16.57倍 | 1.51倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| くふうＣ | 16,800円 | -9.9% | -39.9% | 0.00% | 100.60倍 | 0.97倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
市場注目の銘柄
チャート関連のコラム
