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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,169 | 1,178 | 1,166 | 1,176 | ±0 | ±0% | 14,200 |
| 2025/03/25 | 1,175 | 1,182 | 1,155 | 1,176 | +5 | +0.4% | 6,500 |
| 2025/03/24 | 1,164 | 1,172 | 1,164 | 1,171 | +3 | +0.3% | 3,300 |
| 2025/03/21 | 1,158 | 1,177 | 1,158 | 1,168 | +18 | +1.6% | 6,600 |
| 2025/03/19 | 1,149 | 1,159 | 1,149 | 1,150 | +1 | +0.1% | 1,300 |
| 2025/03/18 | 1,150 | 1,158 | 1,144 | 1,149 | -2 | -0.2% | 2,200 |
| 2025/03/17 | 1,150 | 1,151 | 1,145 | 1,151 | +4 | +0.3% | 1,700 |
| 2025/03/14 | 1,149 | 1,151 | 1,147 | 1,147 | +4 | +0.3% | 1,400 |
| 2025/03/13 | 1,145 | 1,153 | 1,143 | 1,143 | +2 | +0.2% | 3,000 |
| 2025/03/12 | 1,140 | 1,141 | 1,140 | 1,141 | ±0 | ±0% | 200 |
| 2025/03/11 | 1,146 | 1,150 | 1,141 | 1,141 | -9 | -0.8% | 1,300 |
| 2025/03/10 | 1,153 | 1,157 | 1,147 | 1,150 | -3 | -0.3% | 2,100 |
| 2025/03/07 | 1,151 | 1,155 | 1,150 | 1,153 | +2 | +0.2% | 1,100 |
| 2025/03/06 | 1,150 | 1,162 | 1,148 | 1,151 | +3 | +0.3% | 6,500 |
| 2025/03/05 | 1,127 | 1,149 | 1,125 | 1,148 | +27 | +2.4% | 3,400 |
| 2025/03/04 | 1,123 | 1,128 | 1,121 | 1,121 | -2 | -0.2% | 12,000 |
| 2025/03/03 | 1,152 | 1,152 | 1,118 | 1,123 | -29 | -2.5% | 10,100 |
| 2025/02/28 | 1,149 | 1,155 | 1,140 | 1,152 | -1 | -0.1% | 5,900 |
| 2025/02/27 | 1,147 | 1,153 | 1,147 | 1,153 | ±0 | ±0% | 1,500 |
| 2025/02/26 | 1,151 | 1,160 | 1,149 | 1,153 | +1 | +0.1% | 5,100 |
| 2025/02/25 | 1,174 | 1,174 | 1,152 | 1,152 | -17 | -1.5% | 4,800 |
| 2025/02/21 | 1,159 | 1,169 | 1,156 | 1,169 | +9 | +0.8% | 2,100 |
| 2025/02/20 | 1,162 | 1,162 | 1,160 | 1,160 | -5 | -0.4% | 1,600 |
| 2025/02/19 | 1,161 | 1,169 | 1,161 | 1,165 | ±0 | ±0% | 1,700 |
| 2025/02/18 | 1,166 | 1,167 | 1,165 | 1,165 | -1 | -0.1% | 2,600 |
| 2025/02/17 | 1,167 | 1,170 | 1,165 | 1,166 | -1 | -0.1% | 2,500 |
| 2025/02/14 | 1,164 | 1,173 | 1,160 | 1,167 | +3 | +0.3% | 7,600 |
| 2025/02/13 | 1,164 | 1,170 | 1,164 | 1,164 | ±0 | ±0% | 3,200 |
| 2025/02/12 | 1,164 | 1,165 | 1,164 | 1,164 | +1 | +0.1% | 3,300 |
| 2025/02/10 | 1,160 | 1,176 | 1,160 | 1,163 | -12 | -1% | 1,300 |
| 2025/02/07 | 1,180 | 1,180 | 1,170 | 1,175 | -5 | -0.4% | 4,600 |
| 2025/02/06 | 1,187 | 1,188 | 1,175 | 1,180 | -5 | -0.4% | 2,100 |
| 2025/02/05 | 1,175 | 1,185 | 1,171 | 1,185 | +1 | +0.1% | 1,600 |
| 2025/02/04 | 1,170 | 1,189 | 1,153 | 1,184 | +29 | +2.5% | 9,300 |
| 2025/02/03 | 1,180 | 1,182 | 1,151 | 1,155 | -25 | -2.1% | 8,300 |
| 2025/01/31 | 1,175 | 1,204 | 1,175 | 1,180 | +4 | +0.3% | 4,100 |
| 2025/01/30 | 1,160 | 1,176 | 1,153 | 1,176 | -37 | -3.1% | 11,500 |
| 2025/01/29 | 1,213 | 1,226 | 1,202 | 1,213 | +3 | +0.2% | 11,000 |
| 2025/01/28 | 1,219 | 1,219 | 1,205 | 1,210 | -5 | -0.4% | 700 |
| 2025/01/27 | 1,227 | 1,227 | 1,179 | 1,215 | -2 | -0.2% | 4,200 |
| 2025/01/24 | 1,226 | 1,226 | 1,209 | 1,217 | -3 | -0.2% | 4,400 |
| 2025/01/23 | 1,210 | 1,220 | 1,210 | 1,220 | +8 | +0.7% | 2,300 |
| 2025/01/22 | 1,215 | 1,215 | 1,207 | 1,212 | +3 | +0.2% | 4,900 |
| 2025/01/21 | 1,215 | 1,215 | 1,203 | 1,209 | +13 | +1.1% | 2,800 |
| 2025/01/20 | 1,190 | 1,196 | 1,190 | 1,196 | +6 | +0.5% | 1,100 |
| 2025/01/17 | 1,191 | 1,191 | 1,183 | 1,190 | -10 | -0.8% | 1,900 |
| 2025/01/16 | 1,202 | 1,203 | 1,196 | 1,200 | -2 | -0.2% | 1,100 |
| 2025/01/15 | 1,196 | 1,202 | 1,164 | 1,202 | +11 | +0.9% | 13,200 |
| 2025/01/14 | 1,201 | 1,201 | 1,191 | 1,191 | -10 | -0.8% | 3,200 |
| 2025/01/10 | 1,204 | 1,204 | 1,201 | 1,201 | -3 | -0.2% | 10,800 |
101～
150
件表示中 / 3766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 | +4.0% | +0.5% | 4.50% | 12.08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 |
| 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 |
| ブルーイノベ | 256,200円 | +23.7% | - | 0.00% | - | 26.91倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
| ＡＲアドバン | 286,000円 | +26.3% | +57.6% | 0.70% | 21.71倍 | 5.28倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| ＢＢＤＩ | 156,400円 | +13.9% | +27.8% | 0.00% | 44.52倍 | 4.28倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
市場注目の銘柄
チャート関連のコラム
