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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,475 | 4,485 | 4,325 | 4,380 | -120 | -2.7% | 35,600 |
| 2021/03/22 | 4,555 | 4,590 | 4,445 | 4,500 | -50 | -1.1% | 26,700 |
| 2021/03/19 | 4,360 | 4,620 | 4,355 | 4,550 | +165 | +3.8% | 43,200 |
| 2021/03/18 | 4,430 | 4,485 | 4,370 | 4,385 | -115 | -2.6% | 21,900 |
| 2021/03/17 | 4,365 | 4,680 | 4,300 | 4,500 | +95 | +2.2% | 61,500 |
| 2021/03/16 | 4,375 | 4,445 | 4,360 | 4,405 | +30 | +0.7% | 15,300 |
| 2021/03/15 | 4,505 | 4,525 | 4,355 | 4,375 | -135 | -3% | 29,800 |
| 2021/03/12 | 4,645 | 4,645 | 4,465 | 4,510 | -100 | -2.2% | 23,600 |
| 2021/03/11 | 4,410 | 4,630 | 4,410 | 4,610 | +200 | +4.5% | 32,400 |
| 2021/03/10 | 4,615 | 4,690 | 4,375 | 4,410 | -250 | -5.4% | 54,200 |
| 2021/03/09 | 4,500 | 4,660 | 4,435 | 4,660 | +160 | +3.6% | 58,100 |
| 2021/03/08 | 4,350 | 4,550 | 4,350 | 4,500 | +150 | +3.4% | 43,500 |
| 2021/03/05 | 4,410 | 4,555 | 4,270 | 4,350 | -130 | -2.9% | 114,800 |
| 2021/03/04 | 4,275 | 4,505 | 4,220 | 4,480 | +200 | +4.7% | 110,700 |
| 2021/03/03 | 4,270 | 4,410 | 4,250 | 4,280 | -60 | -1.4% | 108,200 |
| 2021/03/02 | 4,195 | 4,350 | 4,135 | 4,340 | +145 | +3.5% | 139,300 |
| 2021/03/01 | 4,120 | 4,245 | 4,050 | 4,195 | +40 | +1% | 50,200 |
| 2021/02/26 | 4,280 | 4,280 | 4,090 | 4,155 | -195 | -4.5% | 93,300 |
| 2021/02/25 | 4,295 | 4,365 | 4,170 | 4,350 | +55 | +1.3% | 54,300 |
| 2021/02/24 | 4,310 | 4,400 | 4,255 | 4,295 | ±0 | ±0% | 32,000 |
| 2021/02/22 | 4,340 | 4,390 | 4,280 | 4,295 | -115 | -2.6% | 47,600 |
| 2021/02/19 | 4,495 | 4,495 | 4,260 | 4,410 | -140 | -3.1% | 93,700 |
| 2021/02/18 | 4,715 | 4,730 | 4,550 | 4,550 | -225 | -4.7% | 77,000 |
| 2021/02/17 | 4,655 | 4,785 | 4,620 | 4,775 | +115 | +2.5% | 84,200 |
| 2021/02/16 | 4,620 | 4,730 | 4,620 | 4,660 | +40 | +0.9% | 40,900 |
| 2021/02/15 | 4,730 | 4,750 | 4,485 | 4,620 | -95 | -2% | 116,200 |
| 2021/02/12 | 4,805 | 4,805 | 4,675 | 4,715 | -85 | -1.8% | 47,500 |
| 2021/02/10 | 4,685 | 4,830 | 4,660 | 4,800 | +95 | +2% | 35,000 |
| 2021/02/09 | 4,780 | 4,840 | 4,670 | 4,705 | -90 | -1.9% | 44,800 |
| 2021/02/08 | 4,925 | 4,945 | 4,715 | 4,795 | -125 | -2.5% | 122,200 |
| 2021/02/05 | 5,120 | 5,160 | 4,910 | 4,920 | -150 | -3% | 69,200 |
| 2021/02/04 | 5,220 | 5,470 | 5,070 | 5,070 | -50 | -1% | 130,400 |
| 2021/02/03 | 5,100 | 5,240 | 4,900 | 5,120 | +40 | +0.8% | 86,700 |
| 2021/02/02 | 5,300 | 5,300 | 5,010 | 5,080 | -120 | -2.3% | 96,300 |
| 2021/02/01 | 5,200 | 5,340 | 5,180 | 5,200 | ±0 | ±0% | 58,800 |
| 2021/01/29 | 5,340 | 5,430 | 5,100 | 5,200 | -50 | -1% | 111,300 |
| 2021/01/28 | 5,080 | 5,360 | 5,050 | 5,250 | +20 | +0.4% | 83,700 |
| 2021/01/27 | 5,310 | 5,310 | 5,190 | 5,230 | -90 | -1.7% | 52,600 |
| 2021/01/26 | 5,400 | 5,520 | 5,130 | 5,320 | +10 | +0.2% | 226,500 |
| 2021/01/25 | 5,680 | 5,700 | 5,260 | 5,310 | -70 | -1.3% | 309,600 |
| 2021/01/22 | 5,210 | 5,460 | 5,110 | 5,380 | +100 | +1.9% | 135,000 |
| 2021/01/21 | 5,010 | 5,430 | 5,010 | 5,280 | +280 | +5.6% | 135,000 |
| 2021/01/20 | 5,150 | 5,280 | 4,935 | 5,000 | -160 | -3.1% | 105,900 |
| 2021/01/19 | 5,230 | 5,280 | 5,080 | 5,160 | -100 | -1.9% | 103,900 |
| 2021/01/18 | 4,900 | 5,260 | 4,900 | 5,260 | +360 | +7.3% | 85,600 |
| 2021/01/15 | 4,850 | 5,400 | 4,805 | 4,900 | -520 | -9.6% | 372,800 |
| 2021/01/14 | 5,260 | 5,600 | 5,210 | 5,420 | +120 | +2.3% | 492,900 |
| 2021/01/13 | 4,925 | 5,440 | 4,880 | 5,300 | +450 | +9.3% | 240,400 |
| 2021/01/12 | 4,900 | 4,925 | 4,810 | 4,850 | +15 | +0.3% | 59,300 |
| 2021/01/08 | 4,845 | 4,990 | 4,775 | 4,835 | +10 | +0.2% | 45,600 |
901～
950
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
