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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,085 | 1,100 | 1,075 | 1,084 | -59 | -5.2% | 21,600 |
| 2024/03/27 | 1,133 | 1,155 | 1,133 | 1,143 | -7 | -0.6% | 24,100 |
| 2024/03/26 | 1,137 | 1,154 | 1,137 | 1,150 | -2 | -0.2% | 19,800 |
| 2024/03/25 | 1,177 | 1,177 | 1,145 | 1,152 | +5 | +0.4% | 27,100 |
| 2024/03/22 | 1,141 | 1,147 | 1,141 | 1,147 | +3 | +0.3% | 10,100 |
| 2024/03/21 | 1,140 | 1,144 | 1,135 | 1,144 | +5 | +0.4% | 10,500 |
| 2024/03/19 | 1,132 | 1,139 | 1,128 | 1,139 | +9 | +0.8% | 9,600 |
| 2024/03/18 | 1,129 | 1,137 | 1,121 | 1,130 | +7 | +0.6% | 7,600 |
| 2024/03/15 | 1,117 | 1,131 | 1,117 | 1,123 | +6 | +0.5% | 4,300 |
| 2024/03/14 | 1,119 | 1,127 | 1,115 | 1,117 | -4 | -0.4% | 4,300 |
| 2024/03/13 | 1,134 | 1,134 | 1,120 | 1,121 | -1 | -0.1% | 6,300 |
| 2024/03/12 | 1,109 | 1,135 | 1,103 | 1,122 | +10 | +0.9% | 11,300 |
| 2024/03/11 | 1,140 | 1,140 | 1,103 | 1,112 | -28 | -2.5% | 16,100 |
| 2024/03/08 | 1,128 | 1,143 | 1,128 | 1,140 | +9 | +0.8% | 3,600 |
| 2024/03/07 | 1,148 | 1,152 | 1,127 | 1,131 | -17 | -1.5% | 8,900 |
| 2024/03/06 | 1,120 | 1,155 | 1,120 | 1,148 | +11 | +1% | 8,400 |
| 2024/03/05 | 1,140 | 1,146 | 1,112 | 1,137 | -5 | -0.4% | 28,600 |
| 2024/03/04 | 1,163 | 1,165 | 1,124 | 1,142 | -23 | -2% | 29,000 |
| 2024/03/01 | 1,187 | 1,187 | 1,164 | 1,165 | -17 | -1.4% | 7,800 |
| 2024/02/29 | 1,190 | 1,190 | 1,179 | 1,182 | -12 | -1% | 6,500 |
| 2024/02/28 | 1,186 | 1,194 | 1,186 | 1,194 | +8 | +0.7% | 3,300 |
| 2024/02/27 | 1,170 | 1,199 | 1,170 | 1,186 | +16 | +1.4% | 15,400 |
| 2024/02/26 | 1,163 | 1,170 | 1,163 | 1,170 | +4 | +0.3% | 4,000 |
| 2024/02/22 | 1,174 | 1,176 | 1,164 | 1,166 | +1 | +0.1% | 12,600 |
| 2024/02/21 | 1,164 | 1,167 | 1,161 | 1,165 | +1 | +0.1% | 9,400 |
| 2024/02/20 | 1,158 | 1,165 | 1,157 | 1,164 | +5 | +0.4% | 5,600 |
| 2024/02/19 | 1,154 | 1,171 | 1,154 | 1,159 | +1 | +0.1% | 19,800 |
| 2024/02/16 | 1,167 | 1,172 | 1,156 | 1,158 | -7 | -0.6% | 13,600 |
| 2024/02/15 | 1,169 | 1,175 | 1,155 | 1,165 | +14 | +1.2% | 21,800 |
| 2024/02/14 | 1,150 | 1,151 | 1,142 | 1,151 | +5 | +0.4% | 10,300 |
| 2024/02/13 | 1,142 | 1,159 | 1,142 | 1,146 | +9 | +0.8% | 9,000 |
| 2024/02/09 | 1,172 | 1,172 | 1,135 | 1,137 | -35 | -3% | 15,900 |
| 2024/02/08 | 1,172 | 1,179 | 1,155 | 1,172 | -3 | -0.3% | 16,000 |
| 2024/02/07 | 1,152 | 1,187 | 1,149 | 1,175 | +23 | +2% | 15,500 |
| 2024/02/06 | 1,149 | 1,155 | 1,149 | 1,152 | +1 | +0.1% | 4,100 |
| 2024/02/05 | 1,150 | 1,152 | 1,133 | 1,151 | +19 | +1.7% | 14,300 |
| 2024/02/02 | 1,130 | 1,135 | 1,122 | 1,132 | +6 | +0.5% | 13,600 |
| 2024/02/01 | 1,155 | 1,155 | 1,123 | 1,126 | +26 | +2.4% | 37,700 |
| 2024/01/31 | 1,120 | 1,120 | 1,097 | 1,100 | -12 | -1.1% | 24,700 |
| 2024/01/30 | 1,110 | 1,113 | 1,090 | 1,112 | +1 | +0.1% | 19,200 |
| 2024/01/29 | 1,126 | 1,137 | 1,111 | 1,111 | -8 | -0.7% | 21,300 |
| 2024/01/26 | 1,094 | 1,119 | 1,094 | 1,119 | +30 | +2.8% | 17,300 |
| 2024/01/25 | 1,093 | 1,095 | 1,089 | 1,089 | +3 | +0.3% | 11,600 |
| 2024/01/24 | 1,085 | 1,086 | 1,077 | 1,086 | +7 | +0.6% | 7,000 |
| 2024/01/23 | 1,092 | 1,093 | 1,079 | 1,079 | -11 | -1% | 12,800 |
| 2024/01/22 | 1,083 | 1,096 | 1,077 | 1,090 | +13 | +1.2% | 12,800 |
| 2024/01/19 | 1,085 | 1,085 | 1,070 | 1,077 | +1 | +0.1% | 13,400 |
| 2024/01/18 | 1,080 | 1,080 | 1,075 | 1,076 | +5 | +0.5% | 6,800 |
| 2024/01/17 | 1,080 | 1,080 | 1,071 | 1,071 | +1 | +0.1% | 8,900 |
| 2024/01/16 | 1,080 | 1,080 | 1,070 | 1,070 | -7 | -0.6% | 8,400 |
251～
300
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
