9698 クレオ

9698
2024/03/28
時価
93億円
PER 予
11.97倍
2010年以降
赤字-84.98倍
(2010-2023年)
PBR
1.22倍
2010年以降
0.3-2.91倍
(2010-2023年)
配当 予
4.61%
ROE 予
10.2%
ROA 予
7.49%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,143
始値
1,085
高値
1,100
安値
1,075
終値 -5.16%
1,084
出来高 -10.37%
21,600

乖離率

株価(5日)
移動平均値
-4.49%
1,135
株価(25日)
移動平均値
-5.24%
1,144
出来高(5日)
移動平均値
+5.16%
20,540

2023/10/30~2024/03/28

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
2024
03/281,0851,1001,0751,084-5.16%21,60093億688万-5.24%11.971.22
03/271,1331,1551,1331,143-0.61%24,10098億1344万-0.44%12.621.29
03/261,1371,1541,1371,150-0.17%19,80098億7354万+0.17%12.71.3
03/251,1771,1771,1451,152+0.44%27,10098億9071万+0.26%12.721.3
03/221,1411,1471,1411,147+0.26%10,10098億4778万-0.17%12.661.29
03/211,1401,1441,1351,144+0.44%10,50098億2202万-0.44%12.631.29
03/191,1321,1391,1281,139+0.8%9,60097億7909万-0.87%12.581.28
03/181,1291,1371,1211,130+0.62%7,60097億182万-1.65%12.481.27
03/151,1171,1311,1171,123+0.54%4,30096億4172万-2.43%12.41.26
03/141,1191,1271,1151,117-0.36%4,30095億9021万-3.12%12.331.26
03/131,1341,1341,1201,121-0.09%6,30096億2455万-2.86%12.381.26
03/121,1091,1351,1031,122+0.9%11,30096億3314万-2.94%12.391.26
03/111,1401,1401,1031,112-2.46%16,10095億4728万-3.81%12.281.25
03/081,1281,1431,1281,140+0.8%3,60097億8768万-1.47%12.591.28
03/071,1481,1521,1271,131-1.48%8,90097億1041万-2.08%12.491.27
03/061,1201,1551,1201,148+0.97%8,40098億5636万-0.52%12.681.29
03/051,1401,1461,1121,137-0.44%28,60097億6192万-1.39%12.551.28
03/041,1631,1651,1241,142-1.97%29,00098億485万-0.87%12.611.29
03/011,1871,1871,1641,165-1.44%7,800100億232万+1.3%12.861.31
02/291,1901,1901,1791,182-1.01%6,500101億4828万+3.05%13.051.33
02/281,1861,1941,1861,194+0.67%3,300102億5131万+4.46%13.181.34
02/271,1701,1991,1701,186+1.37%15,400101億8262万+4.22%13.11.34
02/261,1631,1701,1631,170+0.34%4,000100億4525万+3.17%12.921.32
02/221,1741,1761,1641,166+0.09%12,600100億1091万+3.19%12.871.31
02/211,1641,1671,1611,165+0.09%9,400100億232万+3.37%12.861.31
02/201,1581,1651,1571,164+0.43%5,60099億9374万+3.65%12.851.31
02/191,1541,1711,1541,159+0.09%19,80099億5081万+3.57%12.81.31
02/161,1671,1721,1561,158-0.6%13,60099億4222万+3.86%12.791.3
02/151,1691,1751,1551,165+1.22%21,800100億232万+4.86%12.861.31
02/141,1501,1511,1421,151+0.44%10,30098億8212万+3.88%12.711.3
02/131,1421,1591,1421,146+0.79%9,00098億3919万+3.71%12.651.29
02/091,1721,1721,1351,137-2.99%15,90097億6192万+3.18%12.551.28
02/081,1721,1791,1551,172-0.26%16,000100億6242万+6.64%12.941.32
02/071,1521,1871,1491,175+2%15,500100億8818万+7.5%12.971.32
02/061,1491,1551,1491,152+0.09%4,10098億9071万+6.08%12.721.3
02/051,1501,1521,1331,151+1.68%14,30098億8212万+6.57%12.711.3
02/021,1301,1351,1221,132+0.53%13,60097億1899万+5.4%12.51.27
02/011,1551,1551,1231,126+2.36%37,70096億6748万+5.33%12.431.27
01/311,1201,1201,0971,100-1.08%24,70094億4425万+3.38%12.151.24
01/301,1101,1131,0901,112+0.09%19,20095億4728万+5.2%12.281.25
01/291,1261,1371,1111,111-0.71%21,30095億3869万+5.91%12.271.25
01/261,0941,1191,0941,119+2.75%17,30096億738万+7.49%12.361.26
01/251,0931,0951,0891,089+0.28%11,60093億4981万+5.42%12.021.23
01/241,0851,0861,0771,086+0.65%7,00093億2405万+5.85%11.991.22
01/231,0921,0931,0791,079-1.01%12,80092億6395万+5.89%11.911.22
01/221,0831,0961,0771,090+1.21%12,80093億5839万+7.6%12.041.23
01/191,0851,0851,0701,077+0.09%13,40092億4678万+7.06%11.891.21
01/181,0801,0801,0751,076+0.47%6,80092億3820万+7.6%11.881.21
01/171,0801,0801,0711,071+0.09%8,90091億9527万+7.85%11.831.21
01/161,0801,0801,0701,070-0.65%8,40091億8668万+8.41%11.811.21
01/151,0601,0771,0591,077+2.38%10,70092億4678万+9.79%11.891.21
01/121,0661,0741,0381,052-1.31%33,40090億3214万+7.9%11.621.18
01/111,0751,0791,0661,066-0.93%14,70091億5234万+9.9%11.771.2
01/101,0711,0771,0691,076+0.19%10,30092億3820万+11.62%11.881.21
01/091,0801,1001,0711,074-0.19%30,20092億2102万+11.99%11.861.21
01/051,0571,0761,0501,076+1.8%16,00092億3820万+12.91%11.881.21
01/041,0291,0581,0231,057+3.53%31,20090億7507万+11.73%11.671.19
2023
12/291,0171,0391,0101,021+0.79%26,60087億6598万+8.5%11.271.15
12/281,0091,0179991,013+0.4%15,30086億9730万+8.11%11.191.14
12/271,0001,0099861,009+1.2%32,70086億6295万+8.15%11.141.14
12/269841,004978997+0.61%31,70085億5993万+7.32%11.011.12
12/251,0171,035986991-1.98%81,00085億841万+7.14%10.941.12
12/229901,0259651,011+10.49%243,70086億8013万+9.65%11.161.14
12/21917920913915-0.11%6,50078億5590万-0.33%10.11.03
12/20922922915916-0.54%7,70078億6449万-0.22%10.111.03
12/19919923914921+0.22%9,50079億741万+0.44%10.171.04
12/18917922912919+0.44%4,90078億9024万+0.22%10.151.03
12/15916918913915+0.33%7,50078億5590万-0.11%10.11.03
12/14919919908912-0.76%13,70078億3014万-0.33%10.071.03
12/13918923914919+0.66%6,40078億9024万+0.44%10.151.03
12/12918922913913-1.4%5,70078億3873万-0.22%10.081.03
12/11912926912926+1.65%18,80079億5034万+1.31%10.221.04
12/08929929911911-1.41%12,20078億2156万-0.33%10.061.03
12/07920924914924-0.11%4,80079億3317万+1.2%10.21.04
12/06926927915925+0.87%9,80079億4176万+1.43%10.211.04
12/05930930917917-1.4%6,80078億7307万+0.66%10.131.03
12/04926930925930+0.87%2,70079億8468万+2.2%10.271.05
12/01929929919922-0.75%6,50079億1600万+1.43%10.181.04
11/30929929924929+0.43%4,90079億7610万+2.2%10.261.05
11/29924928915925+0.43%12,30079億4176万+1.87%10.211.04
11/28923925914921-0.65%22,50079億741万+1.54%10.171.04
11/279129279129270%13,90079億5893万+2.21%10.241.04
11/24917927914927+1.98%14,30079億5893万+2.21%10.241.04
11/22905912905909+0.22%10,10078億439万+0.22%10.041.02
11/21901910901907+0.44%11,20077億8721万0%10.011.02
11/20903911901903-0.11%10,80077億5287万-0.44%9.971.02
11/17907911901904-0.33%8,40077億6146万-0.33%9.981.02
11/16903913903907-0.44%9,40077億8721万-0.11%10.011.02
11/15917917910911-0.11%4,10078億2156万+0.33%10.061.03
11/14906912901912+1%6,00078億3014万+0.33%10.071.03
11/13899908897903+0.44%8,40077億5287万-0.66%9.971.02
11/10900900889899+0.22%18,60077億1853万-1.21%9.931.01
11/09903903891897-1.1%11,20077億136万-1.43%9.91.01
11/08907916900907-0.22%6,50077億8721万-0.55%10.011.02
11/07909920909909-0.11%4,20078億439万-0.44%10.041.02
11/06904921900910+0.66%24,90078億1297万-0.55%10.051.02
11/02896918895904+0.78%7,00077億6146万-1.31%9.981.02
11/01898905891897-0.11%9,40077億136万-2.29%9.91.01
10/31898907892898+0.22%14,70077億994万-2.39%9.921.01
10/30896897890896-0.44%5,70076億9277万-2.93%9.891.01

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
2007年
3月期
760
4/3
280
12/22
151,000
12/25
--+15.47%
1/22
-21.69%
5/23
2008年
3月期
385
6/19
242
9/18
65,000
6/18
--+16.71%
6/19
-14.79%
8/27
2009年
3月期
275
4/22
100
10/9
34,000
10/9
--+18.94%
12/12
-27.38%
10/10
2010年
3月期
190
6/30

6/26

他2件
146
11/24
20,000
11/24
--+13.89%
4/28
-9.48%
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+11.42%
4/11
-13.95%
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+44.16%
2/14
-18.39%
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+73.2%
1/7
-25.37%
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+27.07%
11/7
-14.89%
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+22.7%
5/14
-5.67%
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+15.53%
3/7
-11.95%
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+18.54%
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+52.75%
3/16
-14.06%
2/15
2019年
3月期
1,570
2/6
850
7/6

7/5
1,537,300
4/2
135億8107万73億5281万+27.65%
4/22
-22.7%
12/26
2020年
3月期
2,183
6/17
865
3/17

3/13
302,400
10/31
188億8375万74億8256万+24.06%
4/20
-32.28%
3/16
2021年
3月期
1,557
1/19
938
4/3
368,800
7/30
134億6862万81億1404万+14.35%
12/23
-9.09%
6/15
2022年
3月期
1,455
5/7
788
3/9
322,000
2/3
125億8628万68億1649万+6.3%
9/10
-15.96%
2/7
2023年
3月期
1,013
6/10
820
9/28
89,000
5/11
87億6282万70億4026万+7.06%
5/11
-5.01%
8/1
最新1,084
2024/3/28
21,60093億688万-5.24%
1,144

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)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
-23%(0.77倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
16%(1.16倍)
2024/03/28 vs 2023/12/29
6%(1.06倍)
過去安値
100円(2008/10/09)
984%(10.84倍)
1,084円(3/28)