9698 クレオ

9698
2020/02/28
時価
107億円
PER 予
14.47倍
2010年以降
赤字-84.98倍
(2010-2019年)
PBR
1.7倍
2010年以降
0.3-2.24倍
(2010-2019年)
配当 予
2.75%
ROE 予
11.78%
ROA 予
8.54%
資料
Link
CSV,JSON

株価チャート

株価

2/28

前日 (2/27)
1,294
始値
1,211
高値
1,281
安値
1,211
終値 -4.4%
1,237
出来高 -5.7%
139,000

乖離率

株価(5日)
移動平均値
-8.23%
1,348
株価(25日)
移動平均値
-23.55%
1,618
出来高(5日)
移動平均値
+53.08%
90,800

2019/09/30~2020/02/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
02/281,2111,2811,2111,237-4.4%139,000107億50万-23.55%14.471.7
02/271,3321,3381,2651,294-2.63%147,400111億9357万-21.29%15.131.78
02/261,3711,3711,3031,329-4.39%81,300114億9634万-20.18%15.541.83
02/251,3941,4401,3891,390-6.77%57,900120億2401万-17.51%16.251.91
02/211,4851,5101,4791,491-0.73%28,400128億9770万-12.35%17.442.05
02/201,5151,5151,4811,502+1.14%61,200129億9285万-12.32%17.562.07
02/191,4621,4911,4511,485+1.64%34,100128億4579万-13.76%17.372.05
02/181,4941,5051,4611,461-2.6%65,700126億3818万-15.7%17.082.01
02/171,4951,5101,4611,500+0.33%65,700129億7555万-13.99%17.542.07
02/141,5351,5551,4921,495-4.23%95,300129億3230万-14.77%17.482.06
02/131,5901,5991,5421,561-2.13%79,800135億322万-11.46%18.252.15
02/121,6411,6561,5921,595-1.6%66,200137億9733万-9.89%18.652.2
02/101,6081,6441,6031,621-0.73%39,500140億2224万-8.73%18.962.23
02/071,7091,7201,6331,633-3.49%101,300141億2605万-8.36%19.12.25
02/061,7251,7821,6631,692-6.05%238,400146億3642万-5.26%19.792.33
02/051,8071,8351,7871,801+1.24%82,400155億7931万+0.78%21.062.48
02/041,7501,7831,7201,779+2.83%53,500153億8900万-0.34%20.82.45
02/031,6961,7511,6741,730-0.35%49,600149億6513万-3.03%20.232.38
01/311,7751,8001,7281,736-1.03%63,100150億1704万-2.69%20.32.39
01/301,8221,8371,7481,754-4.1%61,900151億7274万-1.74%20.512.42
01/291,8861,8861,8211,829-1.93%56,600158億2152万+2.41%21.392.52
01/281,8001,8841,7981,865+2.36%34,000161億3293万+4.6%21.812.57
01/271,7821,8621,7821,822-2.98%54,800157億6097万+2.47%21.312.51
01/241,9651,9651,8751,878-4.62%54,200162億4539万+5.92%21.962.59
01/231,8751,9701,8561,969+4.51%62,300170億3257万+11.43%23.032.71
01/221,8361,8851,8291,884+3.01%45,100162億9729万+7.05%22.032.59
01/211,8321,8351,7981,8290%26,200158億2152万+4.04%21.392.52
01/201,7631,8301,7631,829+2.81%31,400158億2152万+4.16%21.392.52
01/171,8041,8441,7511,779-0.39%65,600153億8900万+1.54%20.82.45
01/161,7461,8001,7371,786+2.7%43,200154億4955万+1.94%20.892.46
01/151,7521,7521,7321,739-0.97%19,300150億4299万-0.63%20.342.4
01/141,7501,7651,7341,756+0.4%41,100151億9004万+0.23%20.532.42
01/101,7511,7601,7371,749-0.06%24,500151億2949万-0.23%20.452.41
01/091,7441,7941,7141,750+2.46%101,700151億3814万-0.28%20.462.41
01/081,7471,7471,6661,708-2.34%49,900147億7483万-2.79%19.972.35
01/071,7371,7601,7331,749+0.69%31,200151億2949万-0.51%20.452.41
01/061,7491,7491,7261,737-1.25%17,800150億2569万-1.31%20.312.39
2019
12/301,7481,7731,7221,759+1.21%36,200152億1599万-0.11%20.572.42
12/271,7151,7391,7121,738+1.4%21,400150億3434万-1.42%20.322.39
12/261,7501,7501,7101,714-1.89%33,900148億2673万-3%20.042.36
12/251,7591,7781,7431,747-0.46%22,300151億1219万-1.41%20.432.41
12/241,7411,7551,7281,755+0.23%14,300151億8139万-1.02%20.522.42
12/231,7551,7751,7311,751-0.23%28,300151億4679万-1.24%20.482.41
12/201,7861,7861,7521,755-1.13%15,000151億8139万-1.02%20.522.42
12/191,7581,7791,7461,775+0.91%33,000153億5440万+0.17%20.762.44
12/181,7321,7591,7201,759+1.09%23,700152億1599万-0.45%20.572.42
12/171,6931,7421,6881,740+2.78%35,200150億5164万-1.3%20.352.4
12/161,7441,7521,6871,693-2.42%45,700146億4507万-3.75%19.82.33
12/131,7941,7941,7351,735-2.64%43,800150億839万-1.25%20.292.39
12/121,8341,8401,7781,782-2.84%37,500154億1495万+1.77%20.842.45
12/111,7841,8641,7701,834+3.62%97,600158億6477万+5.04%21.452.53
12/101,7701,7911,7541,770+1.14%33,800153億1115万+1.9%20.72.44
12/091,7781,7851,7341,750-0.57%50,500151億3814万+0.98%20.462.41
12/061,7351,7681,7351,760+0.63%20,900152億2464万+1.68%20.582.42
12/051,7801,7861,7481,749-1.74%35,100151億2949万+0.98%20.452.41
12/041,7611,7901,7521,780+0.11%26,700153億9765万+3.31%20.822.45
12/031,7601,7891,7601,778-1.22%35,500153億8035万+3.73%20.792.45
12/021,7961,8131,7761,800+0.22%37,700155億7066万+5.57%21.052.48
11/291,7561,8011,7531,796+2.34%37,900155億3606万+5.96%212.47
11/281,7881,7881,7441,755-2.17%29,400151億8139万+4.22%20.522.42
11/271,7661,7971,7261,794+1.87%36,900155億1876万+7.17%20.982.47
11/261,8051,8101,7611,761-2.49%65,400152億3329万+6.02%20.592.43
11/251,8821,8821,7961,806-2.27%61,600156億2256万+9.39%21.122.49
11/221,8231,8721,8231,848+1.37%71,600159億8588万+12.82%21.612.55
11/211,7771,8271,7561,823+3.34%106,600157億6962万+12.25%21.322.51
11/201,7361,7741,7251,764+0.51%65,500152億5925万+9.5%20.632.43
11/191,7621,7711,7171,755-0.9%59,000151億8139万+9.69%20.522.42
11/181,7401,7711,7171,771+3.15%72,400153億1980万+11.31%20.712.44
11/151,6521,7191,6411,717+3.31%81,100148億5268万+8.46%20.082.36
11/141,6921,7201,6361,662+0.61%75,000143億7691万+5.46%19.442.29
11/131,6391,6581,6331,652+0.73%14,500142億9040万+5.22%19.322.28
11/121,6661,6751,6311,640-0.36%30,900141億8660万+4.86%19.182.26
11/111,6101,6781,6101,646+3.39%42,600142億3850万+5.72%19.252.27
11/081,6361,6361,5911,592-2.69%47,600137億7138万+2.71%18.622.19
11/071,6311,6621,6151,636+0.25%47,200141億5200万+5.82%19.132.25
11/061,6701,6771,6051,632-1.69%57,200141億1740万+5.97%19.082.25
11/051,7151,7271,6601,660-2.92%97,600143億5961万+8.07%19.412.29
11/011,7721,7721,6871,710-3.55%106,800147億9213万+11.69%202.36
10/311,7741,8181,7121,773+15.58%302,400153億3710万+16.41%20.732.44
10/301,5711,5791,5281,534-0.13%99,400132億6966万+1.32%17.942.11
10/291,5701,5821,5251,536-2.41%60,600132億8696万+1.45%17.962.12
10/281,5391,5911,5351,574+2.14%37,300136億1568万+4.31%18.412.17
10/251,5561,5601,5341,541+0.78%21,900133億3021万+2.53%18.022.12
10/241,4961,5611,4871,529+2.34%25,100132億2641万+2%17.882.11
10/231,4701,4961,4631,494+1.15%16,000129億2365万-0.07%17.472.06
10/211,4831,4881,4701,477-0.94%11,600127億7659万-1.14%17.272.03
10/181,5061,5061,4881,491-0.13%12,400128億9770万-0.2%17.442.05
10/171,4991,5141,4851,493+0.13%15,600129億1500万0%17.462.06
10/161,5141,5141,4861,491-0.13%19,700128億9770万-0.2%17.442.05
10/151,5161,5221,4751,493+0.2%8,900129億1500万-0.2%17.462.06
10/111,5311,5331,4891,490-3.06%25,100128億8904万-0.53%17.422.05
10/101,5641,5641,5291,537-1.73%24,400132億9561万+2.4%17.972.12
10/091,5621,5741,5441,564+0.13%22,100135億2917万+3.99%18.292.15
10/081,5301,5711,5301,562+3.17%22,700135億1187万+3.58%18.272.15
10/071,5001,5341,5001,514+1.61%43,600130億9665万+0.13%17.72.09
10/041,4611,5031,4611,490+2.48%19,000128億8904万-1.78%17.422.05
10/031,4901,4901,4481,454-2.61%18,400125億7763万-4.66%172
10/021,4831,5131,4621,493+1.22%17,600129億1500万-2.8%17.462.06
10/011,5071,5071,4751,475-1.14%13,300127億5929万-4.35%17.252.03
09/301,5151,5161,4921,492-2.36%20,500129億635万-3.8%17.452.06

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
190
6/30

6/26

他2件
146
11/24
20,000
11/24
--+14.02%
4/28
-9.7%
12/1
2011年
3月期
187
4/28
128
11/19
33,000
11/18
17億2731万11億8233万+11.11%
4/11
-13.91%
11/18
2012年
3月期
280
2/14
138
11/25

6/10

他2件
140,000
2/14
25億8636万12億7470万+44.51%
2/14
-18.54%
11/21
2013年
3月期
603
1/29

1/28
192
5/24
174,000
1/28
55億6991万17億7350万+73.31%
1/7
-25.39%
2/18
2014年
3月期
430
1/20
286
8/22
126,000
12/13
39億7204万26億4178万+26.88%
11/7
-14.8%
6/13
2015年
3月期
432
5/15
313
4/11
153,000
5/14
39億9052万28億9128万+22.86%
5/14
-5.61%
10/17
2016年
3月期
460
7/16

7/15

他2件
303
2/23
148,000
3/7
42億4916万27億9890万+15.43%
3/7
-12.07%
2/15
2017年
3月期
460
11/30
313
9/1
204,800
11/1
42億4916万28億9128万+18.67%
11/30
-11.3%
9/1
2018年
3月期
1,239
3/30
397
4/4
1,923,100
12/25
107億1780万34億3419万+52.79%
3/16
-14.13%
2/15
2019年
3月期
1,570
2/6
1,173
3/29
238,000
2/6
135億8107万101億4688万+27.68%
4/22
-10.08%
3/11
最新1,237
2020/2/28
139,000107億50万-23.55%
1,618

年間値上がり率

1991/12/26 vs 1990/12/28
-37%(0.63倍)
1992/12/25 vs 1991/12/26
-69%(0.31倍)
1993/12/27 vs 1992/12/25
11%(1.11倍)
1994/12/30 vs 1993/12/27
125%(2.25倍)
1995/12/29 vs 1994/12/30
12%(1.12倍)
1996/12/27 vs 1995/12/29
-24%(0.76倍)
1997/12/29 vs 1996/12/27
-50%(0.5倍)
1998/12/30 vs 1997/12/29
64%(1.64倍)
1999/12/30 vs 1998/12/30
65%(1.65倍)
2000/12/28 vs 1999/12/30
-45%(0.55倍)
2001/12/28 vs 2000/12/28
-41%(0.59倍)
2002/12/30 vs 2001/12/28
-32%(0.68倍)
2003/12/30 vs 2002/12/30
37%(1.37倍)
2004/12/30 vs 2003/12/30
42%(1.42倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
-65%(0.35倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/25 vs 2007/12/28
-25%(0.75倍)
2009/12/25 vs 2008/12/25
-15%(0.85倍)
2010/12/30 vs 2009/12/25
-17%(0.83倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
85%(1.85倍)
2013/12/30 vs 2012/12/28
44%(1.44倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
51%(1.51倍)
2018/12/28 vs 2017/12/29
61%(1.61倍)
2019/12/30 vs 2018/12/28
73%(1.73倍)
2020/02/28 vs 2019/12/30
-30%(0.7倍)
過去安値
100円(2008/10/09)
1137%(12.37倍)
1,237円(2/28)