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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,129 | 1,145 | 1,108 | 1,114 | -15 | -1.3% | 7,800 |
| 2024/11/01 | 1,130 | 1,132 | 1,125 | 1,129 | -1 | -0.1% | 5,300 |
| 2024/10/31 | 1,129 | 1,130 | 1,129 | 1,130 | +1 | +0.1% | 2,100 |
| 2024/10/30 | 1,102 | 1,130 | 1,102 | 1,129 | +27 | +2.5% | 9,000 |
| 2024/10/29 | 1,094 | 1,102 | 1,090 | 1,102 | +9 | +0.8% | 6,300 |
| 2024/10/28 | 1,084 | 1,093 | 1,084 | 1,093 | +8 | +0.7% | 3,300 |
| 2024/10/25 | 1,087 | 1,088 | 1,063 | 1,085 | +6 | +0.6% | 15,900 |
| 2024/10/24 | 1,073 | 1,081 | 1,058 | 1,079 | -24 | -2.2% | 19,900 |
| 2024/10/23 | 1,087 | 1,103 | 1,086 | 1,103 | +3 | +0.3% | 12,400 |
| 2024/10/22 | 1,102 | 1,102 | 1,084 | 1,100 | +14 | +1.3% | 2,800 |
| 2024/10/21 | 1,084 | 1,100 | 1,084 | 1,086 | +3 | +0.3% | 4,500 |
| 2024/10/18 | 1,097 | 1,097 | 1,083 | 1,083 | -14 | -1.3% | 300 |
| 2024/10/17 | 1,081 | 1,097 | 1,081 | 1,097 | +4 | +0.4% | 200 |
| 2024/10/16 | 1,100 | 1,100 | 1,077 | 1,093 | -6 | -0.5% | 5,300 |
| 2024/10/15 | 1,081 | 1,102 | 1,081 | 1,099 | +21 | +1.9% | 23,000 |
| 2024/10/11 | 1,075 | 1,080 | 1,068 | 1,078 | +11 | +1% | 3,600 |
| 2024/10/10 | 1,057 | 1,070 | 1,051 | 1,067 | -20 | -1.8% | 9,400 |
| 2024/10/09 | 1,087 | 1,087 | 1,087 | 1,087 | -1 | -0.1% | 3,300 |
| 2024/10/08 | 1,092 | 1,092 | 1,087 | 1,088 | -4 | -0.4% | 2,600 |
| 2024/10/07 | 1,098 | 1,098 | 1,092 | 1,092 | ±0 | ±0% | 3,400 |
| 2024/10/04 | 1,087 | 1,099 | 1,087 | 1,092 | +2 | +0.2% | 5,400 |
| 2024/10/03 | 1,095 | 1,095 | 1,077 | 1,090 | -2 | -0.2% | 6,400 |
| 2024/10/02 | 1,081 | 1,094 | 1,063 | 1,092 | -2 | -0.2% | 10,700 |
| 2024/10/01 | 1,090 | 1,094 | 1,090 | 1,094 | +3 | +0.3% | 400 |
| 2024/09/30 | 1,091 | 1,091 | 1,061 | 1,091 | ±0 | ±0% | 2,600 |
| 2024/09/27 | 1,108 | 1,108 | 1,070 | 1,091 | -11 | -1% | 6,300 |
| 2024/09/26 | 1,106 | 1,109 | 1,100 | 1,102 | -4 | -0.4% | 2,500 |
| 2024/09/25 | 1,108 | 1,108 | 1,104 | 1,106 | ±0 | ±0% | 4,900 |
| 2024/09/24 | 1,101 | 1,106 | 1,094 | 1,106 | +5 | +0.5% | 4,800 |
| 2024/09/20 | 1,093 | 1,107 | 1,093 | 1,101 | +8 | +0.7% | 6,200 |
| 2024/09/19 | 1,089 | 1,095 | 1,078 | 1,093 | +13 | +1.2% | 3,600 |
| 2024/09/18 | 1,090 | 1,092 | 1,080 | 1,080 | -4 | -0.4% | 5,200 |
| 2024/09/17 | 1,084 | 1,098 | 1,084 | 1,084 | ±0 | ±0% | 6,700 |
| 2024/09/13 | 1,086 | 1,086 | 1,077 | 1,084 | +7 | +0.6% | 1,200 |
| 2024/09/12 | 1,070 | 1,080 | 1,060 | 1,077 | +16 | +1.5% | 6,600 |
| 2024/09/11 | 1,065 | 1,066 | 1,020 | 1,061 | -10 | -0.9% | 7,900 |
| 2024/09/10 | 1,062 | 1,071 | 1,060 | 1,071 | +3 | +0.3% | 2,500 |
| 2024/09/09 | 1,050 | 1,068 | 1,049 | 1,068 | -1 | -0.1% | 3,700 |
| 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 |
101～
150
件表示中 / 3673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 | 105,000円 | +4.5% | +4.1% | 4.86% | 10.28倍 | 1.18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 |
| リッジアイ | 233,800円 | - | - | 0.00% | 79.01倍 | 4.06倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| クロップス | 94,200円 | +11.7% | +12.2% | 2.12% | 8.59倍 | 0.79倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| ペイクラウド | 56,500円 | +31.3% | +56.3% | 0.00% | 89.68倍 | 2.16倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
| ソルクシーズ | 33,000円 | +6.0% | +24.7% | 3.94% | 11.47倍 | 1.05倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
市場注目の銘柄
チャート関連のコラム
