クラウドワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,422 | 1,439 | 1,403 | 1,410 | -10 | -0.7% | 151,900 |
| 2024/05/08 | 1,417 | 1,442 | 1,408 | 1,420 | +15 | +1.1% | 112,600 |
| 2024/05/07 | 1,417 | 1,422 | 1,380 | 1,405 | +48 | +3.5% | 112,300 |
| 2024/05/02 | 1,363 | 1,381 | 1,346 | 1,357 | -4 | -0.3% | 66,400 |
| 2024/05/01 | 1,346 | 1,378 | 1,336 | 1,361 | +15 | +1.1% | 43,000 |
| 2024/04/30 | 1,335 | 1,360 | 1,328 | 1,346 | +33 | +2.5% | 90,500 |
| 2024/04/26 | 1,356 | 1,356 | 1,308 | 1,313 | -20 | -1.5% | 58,400 |
| 2024/04/25 | 1,356 | 1,374 | 1,333 | 1,333 | -25 | -1.8% | 56,800 |
| 2024/04/24 | 1,335 | 1,378 | 1,326 | 1,358 | +41 | +3.1% | 71,800 |
| 2024/04/23 | 1,318 | 1,335 | 1,298 | 1,317 | -1 | -0.1% | 92,300 |
| 2024/04/22 | 1,320 | 1,324 | 1,297 | 1,318 | +14 | +1.1% | 95,800 |
| 2024/04/19 | 1,330 | 1,346 | 1,278 | 1,304 | -51 | -3.8% | 148,900 |
| 2024/04/18 | 1,321 | 1,375 | 1,321 | 1,355 | +28 | +2.1% | 57,300 |
| 2024/04/17 | 1,335 | 1,380 | 1,319 | 1,327 | -8 | -0.6% | 154,300 |
| 2024/04/16 | 1,310 | 1,347 | 1,283 | 1,335 | +9 | +0.7% | 86,800 |
| 2024/04/15 | 1,320 | 1,336 | 1,310 | 1,326 | -14 | -1% | 67,200 |
| 2024/04/12 | 1,367 | 1,390 | 1,340 | 1,340 | -3 | -0.2% | 98,000 |
| 2024/04/11 | 1,376 | 1,402 | 1,341 | 1,343 | -53 | -3.8% | 207,100 |
| 2024/04/10 | 1,424 | 1,427 | 1,396 | 1,396 | -24 | -1.7% | 92,200 |
| 2024/04/09 | 1,422 | 1,432 | 1,402 | 1,420 | ±0 | ±0% | 54,500 |
| 2024/04/08 | 1,399 | 1,425 | 1,382 | 1,420 | +23 | +1.6% | 55,600 |
| 2024/04/05 | 1,370 | 1,410 | 1,349 | 1,397 | -3 | -0.2% | 107,400 |
| 2024/04/04 | 1,440 | 1,441 | 1,398 | 1,400 | -31 | -2.2% | 143,500 |
| 2024/04/03 | 1,426 | 1,453 | 1,407 | 1,431 | -15 | -1% | 79,500 |
| 2024/04/02 | 1,503 | 1,504 | 1,442 | 1,446 | -47 | -3.1% | 100,800 |
| 2024/04/01 | 1,543 | 1,543 | 1,482 | 1,493 | -50 | -3.2% | 166,500 |
| 2024/03/29 | 1,550 | 1,596 | 1,531 | 1,543 | -7 | -0.5% | 101,600 |
| 2024/03/28 | 1,630 | 1,661 | 1,540 | 1,550 | -62 | -3.8% | 117,200 |
| 2024/03/27 | 1,608 | 1,630 | 1,570 | 1,612 | -36 | -2.2% | 75,800 |
| 2024/03/26 | 1,600 | 1,667 | 1,600 | 1,648 | +61 | +3.8% | 88,900 |
| 2024/03/25 | 1,607 | 1,635 | 1,582 | 1,587 | +14 | +0.9% | 148,900 |
| 2024/03/22 | 1,542 | 1,574 | 1,497 | 1,573 | +30 | +1.9% | 104,000 |
| 2024/03/21 | 1,565 | 1,600 | 1,530 | 1,543 | +18 | +1.2% | 60,400 |
| 2024/03/19 | 1,531 | 1,573 | 1,498 | 1,525 | -31 | -2% | 171,000 |
| 2024/03/18 | 1,536 | 1,574 | 1,535 | 1,556 | +20 | +1.3% | 105,700 |
| 2024/03/15 | 1,604 | 1,604 | 1,517 | 1,536 | -95 | -5.8% | 200,300 |
| 2024/03/14 | 1,619 | 1,633 | 1,587 | 1,631 | +3 | +0.2% | 48,300 |
| 2024/03/13 | 1,686 | 1,686 | 1,621 | 1,628 | -50 | -3% | 50,800 |
| 2024/03/12 | 1,630 | 1,690 | 1,603 | 1,678 | +41 | +2.5% | 81,100 |
| 2024/03/11 | 1,635 | 1,671 | 1,611 | 1,637 | -45 | -2.7% | 136,900 |
| 2024/03/08 | 1,680 | 1,720 | 1,665 | 1,682 | -14 | -0.8% | 92,000 |
| 2024/03/07 | 1,793 | 1,815 | 1,672 | 1,696 | -83 | -4.7% | 131,700 |
| 2024/03/06 | 1,720 | 1,779 | 1,720 | 1,779 | +39 | +2.2% | 61,800 |
| 2024/03/05 | 1,710 | 1,749 | 1,677 | 1,740 | +7 | +0.4% | 66,900 |
| 2024/03/04 | 1,770 | 1,778 | 1,720 | 1,733 | -15 | -0.9% | 51,200 |
| 2024/03/01 | 1,760 | 1,809 | 1,739 | 1,748 | -12 | -0.7% | 68,400 |
| 2024/02/29 | 1,725 | 1,778 | 1,703 | 1,760 | +19 | +1.1% | 85,000 |
| 2024/02/28 | 1,800 | 1,824 | 1,730 | 1,741 | -42 | -2.4% | 108,800 |
| 2024/02/27 | 1,739 | 1,785 | 1,720 | 1,783 | +54 | +3.1% | 124,400 |
| 2024/02/26 | 1,657 | 1,753 | 1,629 | 1,729 | +60 | +3.6% | 138,200 |
1～
50
件表示中 / 2296件
類似銘柄と比較する
現在ご覧いただいている「クラウドワクス」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 |
|---|---|---|---|---|---|---|---|---|
| クラウドワクス | 115,700円 | +20.1% | +5.0% | 0.00% | 16.53倍 | 3.14倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| スパイダーＰ | 64,500円 | +35.3% | - | 0.00% | - | 6.69倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| ＦＩＸＥＲ | 150,200円 | -35.6% | -71.2% | 0.00% | 57.48倍 | 3.68倍 |
|
基幹システムのクラウド構築、クラウド移行と保守運用サービス展開。自動架電などＳａａＳも |
| ＩＧポート | 444,500円 | +3.9% | +25.3% | 1.24% | 19.83倍 | 3.19倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| 構造計画 | 400,000円 | +8.6% | +17.6% | 3.50% | 12.69倍 | 2.46倍 |
|
構造計算から創業のＳＩ。防災コンサル展開。住宅・エネ向け開発に実績。２４年７月持株会社化 |
市場注目の銘柄
チャート関連のコラム
