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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/06/26 | 1,162 | 1,175 | 1,162 | 1,168 | +6 | +0.5% | 10,900 |
| 2024/06/25 | 1,195 | 1,195 | 1,142 | 1,162 | -8 | -0.7% | 21,200 |
| 2024/06/24 | 1,138 | 1,171 | 1,133 | 1,170 | +39 | +3.4% | 22,200 |
| 2024/06/21 | 1,133 | 1,138 | 1,124 | 1,131 | +12 | +1.1% | 12,100 |
| 2024/06/20 | 1,124 | 1,124 | 1,115 | 1,119 | -3 | -0.3% | 5,400 |
| 2024/06/19 | 1,112 | 1,127 | 1,112 | 1,122 | +12 | +1.1% | 8,900 |
| 2024/06/18 | 1,110 | 1,114 | 1,101 | 1,110 | +9 | +0.8% | 3,700 |
| 2024/06/17 | 1,102 | 1,105 | 1,101 | 1,101 | -10 | -0.9% | 2,400 |
| 2024/06/14 | 1,118 | 1,118 | 1,111 | 1,111 | -3 | -0.3% | 7,900 |
| 2024/06/13 | 1,110 | 1,115 | 1,103 | 1,114 | +4 | +0.4% | 2,600 |
| 2024/06/12 | 1,096 | 1,115 | 1,093 | 1,110 | +6 | +0.5% | 5,300 |
| 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 |
251～
300
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 | 117,100円 | +4.0% | +0.5% | 4.44% | 12.25倍 | 1.24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 | 251,900円 | +23.7% | - | 0.00% | - | 26.46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 | 284,300円 | +26.3% | +57.6% | 0.70% | 21.58倍 | 5.25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 | 162,400円 | +13.9% | +27.8% | 0.00% | 46.23倍 | 4.44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
