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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,687 | 2,740 | 2,615 | 2,672 | +1 | ±0% | 14,500 |
| 2021/08/18 | 2,612 | 2,677 | 2,539 | 2,671 | +60 | +2.3% | 12,300 |
| 2021/08/17 | 2,687 | 2,687 | 2,611 | 2,611 | -43 | -1.6% | 12,400 |
| 2021/08/16 | 2,704 | 2,705 | 2,626 | 2,654 | -78 | -2.9% | 9,200 |
| 2021/08/13 | 2,747 | 2,747 | 2,668 | 2,732 | -15 | -0.5% | 8,400 |
| 2021/08/12 | 2,757 | 2,770 | 2,724 | 2,747 | -10 | -0.4% | 8,900 |
| 2021/08/11 | 2,840 | 2,853 | 2,674 | 2,757 | -83 | -2.9% | 39,400 |
| 2021/08/10 | 2,906 | 2,907 | 2,816 | 2,840 | -67 | -2.3% | 24,400 |
| 2021/08/06 | 2,907 | 2,974 | 2,900 | 2,907 | -13 | -0.4% | 20,300 |
| 2021/08/05 | 2,945 | 3,075 | 2,900 | 2,920 | -75 | -2.5% | 14,500 |
| 2021/08/04 | 3,075 | 3,175 | 2,990 | 2,995 | -80 | -2.6% | 15,100 |
| 2021/08/03 | 3,120 | 3,205 | 3,075 | 3,075 | -55 | -1.8% | 13,000 |
| 2021/08/02 | 3,200 | 3,280 | 3,120 | 3,130 | -70 | -2.2% | 16,300 |
| 2021/07/30 | 3,355 | 3,380 | 3,200 | 3,200 | -170 | -5% | 16,400 |
| 2021/07/29 | 3,360 | 3,415 | 3,355 | 3,370 | +25 | +0.7% | 7,500 |
| 2021/07/28 | 3,425 | 3,540 | 3,345 | 3,345 | -10 | -0.3% | 31,500 |
| 2021/07/27 | 3,375 | 3,460 | 3,345 | 3,355 | -20 | -0.6% | 7,300 |
| 2021/07/26 | 3,485 | 3,525 | 3,375 | 3,375 | -110 | -3.2% | 12,500 |
| 2021/07/21 | 3,585 | 3,590 | 3,430 | 3,485 | -65 | -1.8% | 33,800 |
| 2021/07/20 | 3,570 | 3,665 | 3,530 | 3,550 | +80 | +2.3% | 49,400 |
| 2021/07/19 | 3,610 | 3,615 | 3,380 | 3,470 | -210 | -5.7% | 47,800 |
| 2021/07/16 | 3,670 | 3,800 | 3,635 | 3,680 | -60 | -1.6% | 47,200 |
| 2021/07/15 | 3,775 | 3,975 | 3,710 | 3,740 | -35 | -0.9% | 58,400 |
| 2021/07/14 | 3,590 | 4,085 | 3,560 | 3,775 | +325 | +9.4% | 116,500 |
| 2021/07/13 | 3,475 | 3,480 | 3,355 | 3,450 | +70 | +2.1% | 16,600 |
| 2021/07/12 | 3,450 | 3,500 | 3,360 | 3,380 | -30 | -0.9% | 6,600 |
| 2021/07/09 | 3,300 | 3,440 | 3,300 | 3,410 | +105 | +3.2% | 14,800 |
| 2021/07/08 | 3,540 | 3,540 | 3,305 | 3,305 | -205 | -5.8% | 10,300 |
| 2021/07/07 | 3,520 | 3,520 | 3,460 | 3,510 | -10 | -0.3% | 9,200 |
| 2021/07/06 | 3,645 | 3,645 | 3,520 | 3,520 | -100 | -2.8% | 12,800 |
| 2021/07/05 | 3,640 | 3,720 | 3,585 | 3,620 | +75 | +2.1% | 29,100 |
| 2021/07/02 | 3,500 | 3,555 | 3,490 | 3,545 | +65 | +1.9% | 7,100 |
| 2021/07/01 | 3,475 | 3,520 | 3,475 | 3,480 | -25 | -0.7% | 5,300 |
| 2021/06/30 | 3,560 | 3,590 | 3,450 | 3,505 | -45 | -1.3% | 7,700 |
| 2021/06/29 | 3,500 | 3,565 | 3,495 | 3,550 | +35 | +1% | 5,500 |
| 2021/06/28 | 3,545 | 3,545 | 3,450 | 3,515 | +40 | +1.2% | 9,600 |
| 2021/06/25 | 3,525 | 3,530 | 3,450 | 3,475 | -5 | -0.1% | 3,600 |
| 2021/06/24 | 3,445 | 3,545 | 3,445 | 3,480 | +45 | +1.3% | 14,000 |
| 2021/06/23 | 3,420 | 3,455 | 3,395 | 3,435 | +45 | +1.3% | 4,800 |
| 2021/06/22 | 3,350 | 3,410 | 3,300 | 3,390 | +85 | +2.6% | 8,600 |
| 2021/06/21 | 3,405 | 3,405 | 3,305 | 3,305 | -100 | -2.9% | 14,600 |
| 2021/06/18 | 3,495 | 3,510 | 3,365 | 3,405 | -50 | -1.4% | 10,100 |
| 2021/06/17 | 3,520 | 3,520 | 3,425 | 3,455 | -70 | -2% | 13,200 |
| 2021/06/16 | 3,495 | 3,535 | 3,475 | 3,525 | +80 | +2.3% | 9,800 |
| 2021/06/15 | 3,610 | 3,620 | 3,440 | 3,445 | -165 | -4.6% | 18,100 |
| 2021/06/14 | 3,490 | 3,630 | 3,490 | 3,610 | +150 | +4.3% | 17,800 |
| 2021/06/11 | 3,535 | 3,555 | 3,445 | 3,460 | -30 | -0.9% | 14,900 |
| 2021/06/10 | 3,430 | 3,495 | 3,415 | 3,490 | +105 | +3.1% | 10,300 |
| 2021/06/09 | 3,370 | 3,430 | 3,370 | 3,385 | +15 | +0.4% | 6,600 |
| 2021/06/08 | 3,300 | 3,405 | 3,270 | 3,370 | +100 | +3.1% | 11,200 |
801～
850
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
