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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,657 | 1,753 | 1,629 | 1,729 | +60 | +3.6% | 138,200 |
| 2024/02/22 | 1,722 | 1,738 | 1,650 | 1,669 | -27 | -1.6% | 122,800 |
| 2024/02/21 | 1,773 | 1,773 | 1,683 | 1,696 | -109 | -6% | 201,400 |
| 2024/02/20 | 1,879 | 1,890 | 1,791 | 1,805 | -65 | -3.5% | 160,400 |
| 2024/02/19 | 1,721 | 1,870 | 1,718 | 1,870 | +147 | +8.5% | 244,300 |
| 2024/02/16 | 1,745 | 1,751 | 1,675 | 1,723 | -20 | -1.1% | 180,200 |
| 2024/02/15 | 1,777 | 1,781 | 1,701 | 1,743 | -44 | -2.5% | 198,000 |
| 2024/02/14 | 1,732 | 1,810 | 1,708 | 1,787 | +95 | +5.6% | 729,200 |
| 2024/02/13 | 1,632 | 1,692 | 1,525 | 1,692 | +300 | +21.6% | 609,800 |
| 2024/02/09 | 1,385 | 1,418 | 1,380 | 1,392 | +12 | +0.9% | 133,300 |
| 2024/02/08 | 1,352 | 1,381 | 1,337 | 1,380 | +29 | +2.1% | 80,300 |
| 2024/02/07 | 1,370 | 1,384 | 1,346 | 1,351 | -25 | -1.8% | 65,800 |
| 2024/02/06 | 1,385 | 1,394 | 1,355 | 1,376 | -9 | -0.6% | 49,100 |
| 2024/02/05 | 1,419 | 1,423 | 1,375 | 1,385 | -8 | -0.6% | 82,800 |
| 2024/02/02 | 1,372 | 1,408 | 1,355 | 1,393 | +43 | +3.2% | 126,000 |
| 2024/02/01 | 1,346 | 1,366 | 1,317 | 1,350 | +46 | +3.5% | 124,400 |
| 2024/01/31 | 1,325 | 1,325 | 1,285 | 1,304 | -16 | -1.2% | 75,500 |
| 2024/01/30 | 1,325 | 1,334 | 1,291 | 1,320 | -4 | -0.3% | 83,000 |
| 2024/01/29 | 1,312 | 1,329 | 1,302 | 1,324 | +2 | +0.2% | 50,400 |
| 2024/01/26 | 1,297 | 1,340 | 1,294 | 1,322 | ±0 | ±0% | 47,700 |
| 2024/01/25 | 1,330 | 1,330 | 1,293 | 1,322 | -6 | -0.5% | 67,600 |
| 2024/01/24 | 1,290 | 1,329 | 1,288 | 1,328 | +38 | +2.9% | 73,100 |
| 2024/01/23 | 1,287 | 1,308 | 1,280 | 1,290 | +14 | +1.1% | 140,200 |
| 2024/01/22 | 1,241 | 1,284 | 1,228 | 1,276 | +51 | +4.2% | 175,500 |
| 2024/01/19 | 1,207 | 1,233 | 1,199 | 1,225 | +25 | +2.1% | 126,500 |
| 2024/01/18 | 1,199 | 1,206 | 1,183 | 1,200 | +11 | +0.9% | 145,600 |
| 2024/01/17 | 1,223 | 1,235 | 1,189 | 1,189 | -21 | -1.7% | 231,200 |
| 2024/01/16 | 1,218 | 1,230 | 1,196 | 1,210 | -17 | -1.4% | 173,700 |
| 2024/01/15 | 1,230 | 1,238 | 1,209 | 1,227 | -8 | -0.6% | 84,800 |
| 2024/01/12 | 1,249 | 1,259 | 1,226 | 1,235 | +1 | +0.1% | 104,400 |
| 2024/01/11 | 1,249 | 1,265 | 1,231 | 1,234 | +2 | +0.2% | 125,500 |
| 2024/01/10 | 1,200 | 1,245 | 1,194 | 1,232 | +38 | +3.2% | 127,900 |
| 2024/01/09 | 1,215 | 1,220 | 1,186 | 1,194 | -8 | -0.7% | 160,500 |
| 2024/01/05 | 1,262 | 1,262 | 1,198 | 1,202 | -67 | -5.3% | 198,300 |
| 2024/01/04 | 1,238 | 1,276 | 1,212 | 1,269 | +3 | +0.2% | 72,700 |
| 2023/12/29 | 1,271 | 1,278 | 1,227 | 1,266 | -16 | -1.2% | 105,300 |
| 2023/12/28 | 1,225 | 1,283 | 1,199 | 1,282 | +57 | +4.7% | 164,300 |
| 2023/12/27 | 1,200 | 1,235 | 1,194 | 1,225 | +25 | +2.1% | 172,800 |
| 2023/12/26 | 1,205 | 1,225 | 1,190 | 1,200 | ±0 | ±0% | 90,400 |
| 2023/12/25 | 1,203 | 1,213 | 1,191 | 1,200 | +7 | +0.6% | 89,600 |
| 2023/12/22 | 1,200 | 1,259 | 1,185 | 1,193 | -9 | -0.7% | 196,000 |
| 2023/12/21 | 1,214 | 1,221 | 1,191 | 1,202 | -42 | -3.4% | 250,300 |
| 2023/12/20 | 1,241 | 1,246 | 1,216 | 1,244 | -12 | -1% | 197,400 |
| 2023/12/19 | 1,277 | 1,286 | 1,230 | 1,256 | -47 | -3.6% | 122,200 |
| 2023/12/18 | 1,280 | 1,310 | 1,269 | 1,303 | +17 | +1.3% | 62,500 |
| 2023/12/15 | 1,267 | 1,318 | 1,267 | 1,286 | +19 | +1.5% | 143,700 |
| 2023/12/14 | 1,299 | 1,313 | 1,263 | 1,267 | -11 | -0.9% | 99,100 |
| 2023/12/13 | 1,287 | 1,314 | 1,276 | 1,278 | -1 | -0.1% | 74,700 |
| 2023/12/12 | 1,281 | 1,295 | 1,226 | 1,279 | +7 | +0.6% | 97,000 |
| 2023/12/11 | 1,263 | 1,289 | 1,251 | 1,272 | +35 | +2.8% | 97,200 |
51～
100
件表示中 / 2297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 | 2.94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 |
| Ｃｈａｔｗｏｒｋ | 45,400円 | +38.8% | - | 0.00% | 92.28倍 | 7.44倍 |
|
クラウド型ビジネスチャットツールを開発・販売。広告表示や容量制限のない有料版が収益源 |
| セグエ | 53,900円 | +7.8% | +31.0% | 2.04% | 22.22倍 | 4.36倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ヒトコムＨＤ | 100,700円 | -8.1% | -43.5% | 3.48% | 16.98倍 | 0.99倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| イーソル | 83,500円 | +25.7% | +999.9% | 0.66% | 22.05倍 | 3.01倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
市場注目の銘柄
チャート関連のコラム
