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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 1,106 | 1,110 | 1,094 | 1,104 | -3 | -0.3% | 4,200 |
| 2024/06/10 | 1,101 | 1,111 | 1,100 | 1,107 | -5 | -0.4% | 3,300 |
| 2024/06/07 | 1,110 | 1,113 | 1,102 | 1,112 | +2 | +0.2% | 6,700 |
| 2024/06/06 | 1,128 | 1,128 | 1,101 | 1,110 | +12 | +1.1% | 13,100 |
| 2024/06/05 | 1,107 | 1,107 | 1,095 | 1,098 | -8 | -0.7% | 2,700 |
| 2024/06/04 | 1,100 | 1,108 | 1,092 | 1,106 | +7 | +0.6% | 3,500 |
| 2024/06/03 | 1,094 | 1,099 | 1,087 | 1,099 | +10 | +0.9% | 6,800 |
| 2024/05/31 | 1,075 | 1,091 | 1,073 | 1,089 | +14 | +1.3% | 4,800 |
| 2024/05/30 | 1,062 | 1,080 | 1,050 | 1,075 | -9 | -0.8% | 10,000 |
| 2024/05/29 | 1,103 | 1,103 | 1,073 | 1,084 | -22 | -2% | 19,000 |
| 2024/05/28 | 1,109 | 1,117 | 1,100 | 1,106 | -9 | -0.8% | 6,700 |
| 2024/05/27 | 1,118 | 1,123 | 1,112 | 1,115 | -3 | -0.3% | 3,000 |
| 2024/05/24 | 1,132 | 1,135 | 1,112 | 1,118 | -3 | -0.3% | 11,200 |
| 2024/05/23 | 1,125 | 1,125 | 1,107 | 1,121 | +8 | +0.7% | 6,800 |
| 2024/05/22 | 1,136 | 1,136 | 1,107 | 1,113 | -14 | -1.2% | 10,300 |
| 2024/05/21 | 1,130 | 1,135 | 1,124 | 1,127 | -3 | -0.3% | 3,200 |
| 2024/05/20 | 1,136 | 1,141 | 1,130 | 1,130 | -6 | -0.5% | 3,900 |
| 2024/05/17 | 1,120 | 1,139 | 1,118 | 1,136 | +20 | +1.8% | 13,300 |
| 2024/05/16 | 1,113 | 1,121 | 1,105 | 1,116 | +4 | +0.4% | 9,000 |
| 2024/05/15 | 1,128 | 1,128 | 1,109 | 1,112 | -11 | -1% | 15,500 |
| 2024/05/14 | 1,126 | 1,126 | 1,115 | 1,123 | -3 | -0.3% | 12,600 |
| 2024/05/13 | 1,128 | 1,134 | 1,122 | 1,126 | -2 | -0.2% | 12,700 |
| 2024/05/10 | 1,137 | 1,137 | 1,124 | 1,128 | -5 | -0.4% | 11,900 |
| 2024/05/09 | 1,148 | 1,148 | 1,125 | 1,133 | +35 | +3.2% | 31,100 |
| 2024/05/08 | 1,105 | 1,105 | 1,081 | 1,098 | +6 | +0.5% | 4,400 |
| 2024/05/07 | 1,100 | 1,100 | 1,085 | 1,092 | +2 | +0.2% | 5,500 |
| 2024/05/02 | 1,108 | 1,108 | 1,090 | 1,090 | -18 | -1.6% | 6,000 |
| 2024/05/01 | 1,092 | 1,108 | 1,089 | 1,108 | +16 | +1.5% | 2,600 |
| 2024/04/30 | 1,097 | 1,097 | 1,090 | 1,092 | -5 | -0.5% | 5,400 |
| 2024/04/26 | 1,108 | 1,109 | 1,097 | 1,097 | -7 | -0.6% | 2,000 |
| 2024/04/25 | 1,104 | 1,115 | 1,104 | 1,104 | -10 | -0.9% | 6,800 |
| 2024/04/24 | 1,100 | 1,114 | 1,085 | 1,114 | +20 | +1.8% | 11,200 |
| 2024/04/23 | 1,084 | 1,095 | 1,084 | 1,094 | +17 | +1.6% | 1,800 |
| 2024/04/22 | 1,087 | 1,087 | 1,075 | 1,077 | -8 | -0.7% | 1,900 |
| 2024/04/19 | 1,087 | 1,087 | 1,060 | 1,085 | +1 | +0.1% | 9,000 |
| 2024/04/18 | 1,073 | 1,088 | 1,073 | 1,084 | +11 | +1% | 1,800 |
| 2024/04/17 | 1,084 | 1,084 | 1,070 | 1,073 | -8 | -0.7% | 2,200 |
| 2024/04/16 | 1,103 | 1,103 | 1,081 | 1,081 | -22 | -2% | 3,200 |
| 2024/04/15 | 1,115 | 1,115 | 1,096 | 1,103 | -11 | -1% | 4,900 |
| 2024/04/12 | 1,081 | 1,115 | 1,080 | 1,114 | +28 | +2.6% | 7,200 |
| 2024/04/11 | 1,069 | 1,086 | 1,069 | 1,086 | +16 | +1.5% | 4,100 |
| 2024/04/10 | 1,070 | 1,077 | 1,067 | 1,070 | ±0 | ±0% | 2,000 |
| 2024/04/09 | 1,068 | 1,077 | 1,068 | 1,070 | +2 | +0.2% | 3,500 |
| 2024/04/08 | 1,050 | 1,069 | 1,050 | 1,068 | +4 | +0.4% | 10,100 |
| 2024/04/05 | 1,061 | 1,065 | 1,050 | 1,064 | +3 | +0.3% | 6,800 |
| 2024/04/04 | 1,055 | 1,071 | 1,054 | 1,061 | -10 | -0.9% | 4,800 |
| 2024/04/03 | 1,049 | 1,072 | 1,045 | 1,071 | +17 | +1.6% | 7,200 |
| 2024/04/02 | 1,075 | 1,075 | 1,054 | 1,054 | -21 | -2% | 10,200 |
| 2024/04/01 | 1,073 | 1,085 | 1,057 | 1,075 | +5 | +0.5% | 8,900 |
| 2024/03/29 | 1,091 | 1,098 | 1,050 | 1,070 | -14 | -1.3% | 12,800 |
201～
250
件表示中 / 3674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 | 101,200円 | +4.5% | +4.1% | 5.04% | 9.91倍 | 1.14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 |
| ｊｉｇ．ｊｐ | 20,600円 | +10.2% | +0.1% | 1.40% | 7.06倍 | 2.34倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
| 環境フレン | 3,000円 | -1.4% | - | 0.00% | - | 2.74倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ＪＤＳＣ | 62,800円 | +27.6% | - | 0.00% | 43.07倍 | 2.30倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| ＷＨＹＨＯＷＤＯ | 8,200円 | +33.9% | - | 0.00% | - | 11.40倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
市場注目の銘柄
チャート関連のコラム
