クリーマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,130 | 1,133 | 1,038 | 1,038 | -133 | -11.4% | 76,500 |
| 2022/01/14 | 1,197 | 1,221 | 1,120 | 1,171 | -38 | -3.1% | 49,900 |
| 2022/01/13 | 1,194 | 1,230 | 1,180 | 1,209 | +15 | +1.3% | 20,100 |
| 2022/01/12 | 1,155 | 1,224 | 1,153 | 1,194 | -2 | -0.2% | 32,300 |
| 2022/01/11 | 1,129 | 1,200 | 1,129 | 1,196 | +37 | +3.2% | 21,700 |
| 2022/01/07 | 1,193 | 1,212 | 1,109 | 1,159 | +4 | +0.3% | 36,300 |
| 2022/01/06 | 1,250 | 1,250 | 1,155 | 1,155 | -122 | -9.6% | 30,600 |
| 2022/01/05 | 1,390 | 1,390 | 1,270 | 1,277 | -126 | -9% | 29,100 |
| 2022/01/04 | 1,410 | 1,410 | 1,353 | 1,403 | -8 | -0.6% | 14,900 |
| 2021/12/30 | 1,390 | 1,413 | 1,361 | 1,411 | +30 | +2.2% | 20,300 |
| 2021/12/29 | 1,342 | 1,397 | 1,332 | 1,381 | +39 | +2.9% | 20,100 |
| 2021/12/28 | 1,336 | 1,354 | 1,306 | 1,342 | +6 | +0.4% | 21,800 |
| 2021/12/27 | 1,406 | 1,413 | 1,324 | 1,336 | -40 | -2.9% | 24,400 |
| 2021/12/24 | 1,364 | 1,442 | 1,340 | 1,376 | +12 | +0.9% | 36,900 |
| 2021/12/23 | 1,388 | 1,443 | 1,341 | 1,364 | -24 | -1.7% | 26,300 |
| 2021/12/22 | 1,300 | 1,388 | 1,299 | 1,388 | +104 | +8.1% | 31,900 |
| 2021/12/21 | 1,277 | 1,298 | 1,250 | 1,284 | +8 | +0.6% | 14,100 |
| 2021/12/20 | 1,241 | 1,288 | 1,234 | 1,276 | +34 | +2.7% | 25,500 |
| 2021/12/17 | 1,320 | 1,320 | 1,235 | 1,242 | -78 | -5.9% | 27,000 |
| 2021/12/16 | 1,330 | 1,361 | 1,318 | 1,320 | +12 | +0.9% | 11,700 |
| 2021/12/15 | 1,315 | 1,332 | 1,288 | 1,308 | -24 | -1.8% | 14,300 |
| 2021/12/14 | 1,420 | 1,420 | 1,320 | 1,332 | -90 | -6.3% | 23,200 |
| 2021/12/13 | 1,558 | 1,558 | 1,416 | 1,422 | -113 | -7.4% | 25,100 |
| 2021/12/10 | 1,500 | 1,543 | 1,458 | 1,535 | +30 | +2% | 29,600 |
| 2021/12/09 | 1,548 | 1,553 | 1,491 | 1,505 | -42 | -2.7% | 18,000 |
| 2021/12/08 | 1,488 | 1,590 | 1,488 | 1,547 | +65 | +4.4% | 56,600 |
| 2021/12/07 | 1,444 | 1,502 | 1,441 | 1,482 | +12 | +0.8% | 45,200 |
| 2021/12/06 | 1,499 | 1,516 | 1,432 | 1,470 | -39 | -2.6% | 42,400 |
| 2021/12/03 | 1,450 | 1,510 | 1,406 | 1,509 | +89 | +6.3% | 33,900 |
| 2021/12/02 | 1,420 | 1,481 | 1,382 | 1,420 | +19 | +1.4% | 51,700 |
| 2021/12/01 | 1,433 | 1,466 | 1,387 | 1,401 | -62 | -4.2% | 39,000 |
| 2021/11/30 | 1,543 | 1,543 | 1,448 | 1,463 | -28 | -1.9% | 15,600 |
| 2021/11/29 | 1,485 | 1,552 | 1,476 | 1,491 | +4 | +0.3% | 27,800 |
| 2021/11/26 | 1,510 | 1,520 | 1,462 | 1,487 | -18 | -1.2% | 27,000 |
| 2021/11/25 | 1,500 | 1,538 | 1,490 | 1,505 | +4 | +0.3% | 20,600 |
| 2021/11/24 | 1,559 | 1,559 | 1,480 | 1,501 | -60 | -3.8% | 21,400 |
| 2021/11/22 | 1,560 | 1,565 | 1,511 | 1,561 | +6 | +0.4% | 11,500 |
| 2021/11/19 | 1,551 | 1,557 | 1,529 | 1,555 | +24 | +1.6% | 11,300 |
| 2021/11/18 | 1,532 | 1,552 | 1,515 | 1,531 | -8 | -0.5% | 19,000 |
| 2021/11/17 | 1,600 | 1,611 | 1,516 | 1,539 | -59 | -3.7% | 50,700 |
| 2021/11/16 | 1,630 | 1,630 | 1,568 | 1,598 | -14 | -0.9% | 23,800 |
| 2021/11/15 | 1,626 | 1,636 | 1,588 | 1,612 | -11 | -0.7% | 10,100 |
| 2021/11/12 | 1,601 | 1,625 | 1,571 | 1,623 | +24 | +1.5% | 11,100 |
| 2021/11/11 | 1,595 | 1,600 | 1,553 | 1,599 | +9 | +0.6% | 33,900 |
| 2021/11/10 | 1,600 | 1,616 | 1,581 | 1,590 | -14 | -0.9% | 14,700 |
| 2021/11/09 | 1,604 | 1,626 | 1,591 | 1,604 | ±0 | ±0% | 21,100 |
| 2021/11/08 | 1,630 | 1,651 | 1,557 | 1,604 | -26 | -1.6% | 27,600 |
| 2021/11/05 | 1,670 | 1,681 | 1,610 | 1,630 | -51 | -3% | 33,500 |
| 2021/11/04 | 1,680 | 1,715 | 1,661 | 1,681 | +1 | +0.1% | 26,000 |
| 2021/11/02 | 1,746 | 1,747 | 1,654 | 1,680 | -40 | -2.3% | 42,700 |
701～
750
件表示中 / 978件
類似銘柄と比較する
現在ご覧いただいている「クリーマ」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 |
|---|---|---|---|---|---|---|---|---|
| クリーマ | 24,400円 | +8.1% | +82.4% | 0.00% | 18.06倍 | 1.59倍 |
|
ハンドメイド作品のＥＣ市場「Ｃｒｅｅｍａ」運営。１０％の成約手数料が柱。作品の広告表示も |
| インフォネット | 83,100円 | +23.3% | +25.6% | 0.00% | 14.13倍 | 1.61倍 |
|
Ｗｅｂコンテンツ管理システム（ＣＭＳ）主力。月額利用料多い。ＡＩ育成。２１年アイアクト買収 |
| コラボス | 35,300円 | -9.9% | - | 0.00% | 12.14倍 | 1.39倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
| まぐまぐ | 57,300円 | +7.1% | +360.0% | 0.00% | 73.27倍 | 1.99倍 |
|
メルマガ配信サービス展開。メルマガ課金と運営メディアの広告収入が主。エアトリが親会社 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
