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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,459 | 1,486 | 1,439 | 1,462 | +3 | +0.2% | 103,700 |
2023/09/22 | 1,345 | 1,495 | 1,345 | 1,459 | +113 | +8.4% | 232,800 |
2023/09/21 | 1,373 | 1,375 | 1,334 | 1,346 | -4 | -0.3% | 70,900 |
2023/09/20 | 1,358 | 1,358 | 1,340 | 1,350 | ±0 | ±0% | 15,700 |
2023/09/19 | 1,348 | 1,360 | 1,342 | 1,350 | ±0 | ±0% | 28,900 |
2023/09/15 | 1,342 | 1,354 | 1,320 | 1,350 | +8 | +0.6% | 44,200 |
2023/09/14 | 1,365 | 1,365 | 1,340 | 1,342 | -8 | -0.6% | 10,000 |
2023/09/13 | 1,341 | 1,359 | 1,336 | 1,350 | +4 | +0.3% | 35,800 |
2023/09/12 | 1,338 | 1,371 | 1,338 | 1,346 | +11 | +0.8% | 32,800 |
2023/09/11 | 1,361 | 1,367 | 1,335 | 1,335 | -37 | -2.7% | 38,400 |
2023/09/08 | 1,370 | 1,375 | 1,355 | 1,372 | +9 | +0.7% | 29,400 |
2023/09/07 | 1,395 | 1,398 | 1,362 | 1,363 | -44 | -3.1% | 45,500 |
2023/09/06 | 1,410 | 1,420 | 1,399 | 1,407 | -7 | -0.5% | 29,600 |
2023/09/05 | 1,428 | 1,428 | 1,406 | 1,414 | -11 | -0.8% | 41,100 |
2023/09/04 | 1,426 | 1,447 | 1,420 | 1,425 | +7 | +0.5% | 60,700 |
2023/09/01 | 1,428 | 1,428 | 1,397 | 1,418 | -10 | -0.7% | 41,800 |
2023/08/31 | 1,435 | 1,445 | 1,403 | 1,428 | -3 | -0.2% | 67,100 |
2023/08/30 | 1,414 | 1,440 | 1,398 | 1,431 | +26 | +1.9% | 108,300 |
2023/08/29 | 1,389 | 1,414 | 1,389 | 1,405 | +21 | +1.5% | 39,200 |
2023/08/28 | 1,400 | 1,400 | 1,381 | 1,384 | -8 | -0.6% | 24,900 |
2023/08/25 | 1,398 | 1,410 | 1,359 | 1,392 | -1 | -0.1% | 46,200 |
2023/08/24 | 1,375 | 1,412 | 1,354 | 1,393 | +18 | +1.3% | 50,500 |
2023/08/23 | 1,380 | 1,407 | 1,374 | 1,375 | -12 | -0.9% | 34,100 |
2023/08/22 | 1,379 | 1,390 | 1,361 | 1,387 | +20 | +1.5% | 23,600 |
2023/08/21 | 1,327 | 1,371 | 1,327 | 1,367 | +40 | +3% | 32,100 |
2023/08/18 | 1,320 | 1,342 | 1,317 | 1,327 | -10 | -0.7% | 29,400 |
2023/08/17 | 1,348 | 1,361 | 1,331 | 1,337 | -17 | -1.3% | 75,300 |
2023/08/16 | 1,359 | 1,391 | 1,350 | 1,354 | +2 | +0.1% | 40,100 |
2023/08/15 | 1,390 | 1,392 | 1,352 | 1,352 | -53 | -3.8% | 41,700 |
2023/08/14 | 1,382 | 1,451 | 1,382 | 1,405 | +29 | +2.1% | 187,400 |
2023/08/10 | 1,252 | 1,376 | 1,252 | 1,376 | +65 | +5% | 214,400 |
2023/08/09 | 1,290 | 1,325 | 1,287 | 1,311 | +40 | +3.1% | 107,200 |
2023/08/08 | 1,287 | 1,289 | 1,269 | 1,271 | -9 | -0.7% | 65,600 |
2023/08/07 | 1,240 | 1,285 | 1,233 | 1,280 | +30 | +2.4% | 55,500 |
2023/08/04 | 1,223 | 1,250 | 1,219 | 1,250 | +24 | +2% | 89,500 |
2023/08/03 | 1,253 | 1,256 | 1,226 | 1,226 | -39 | -3.1% | 74,100 |
2023/08/02 | 1,300 | 1,300 | 1,252 | 1,265 | -40 | -3.1% | 79,800 |
2023/08/01 | 1,304 | 1,317 | 1,290 | 1,305 | +14 | +1.1% | 32,500 |
2023/07/31 | 1,314 | 1,325 | 1,282 | 1,291 | -18 | -1.4% | 44,800 |
2023/07/28 | 1,315 | 1,328 | 1,291 | 1,309 | -26 | -1.9% | 107,700 |
2023/07/27 | 1,340 | 1,357 | 1,327 | 1,335 | -20 | -1.5% | 40,000 |
2023/07/26 | 1,365 | 1,366 | 1,318 | 1,355 | -14 | -1% | 57,200 |
2023/07/25 | 1,400 | 1,400 | 1,358 | 1,369 | -7 | -0.5% | 109,300 |
2023/07/24 | 1,369 | 1,404 | 1,354 | 1,376 | +37 | +2.8% | 141,400 |
2023/07/21 | 1,350 | 1,365 | 1,322 | 1,339 | -11 | -0.8% | 68,800 |
2023/07/20 | 1,328 | 1,353 | 1,316 | 1,350 | +32 | +2.4% | 62,700 |
2023/07/19 | 1,354 | 1,358 | 1,317 | 1,318 | -23 | -1.7% | 35,200 |
2023/07/18 | 1,342 | 1,373 | 1,333 | 1,341 | -3 | -0.2% | 49,900 |
2023/07/14 | 1,364 | 1,379 | 1,318 | 1,344 | -2 | -0.1% | 121,300 |
2023/07/13 | 1,295 | 1,353 | 1,289 | 1,346 | +57 | +4.4% | 139,400 |
151~
200
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 | 114,700円 | +20.1% | +5.0% | 0.00% | 16.39倍 | 3.12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 | 64,000円 | +35.3% | - | 0.00% | - | 6.64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 | 150,900円 | -35.6% | -71.2% | 0.00% | 57.74倍 | 3.70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 | 437,000円 | +3.9% | +25.3% | 1.26% | 19.50倍 | 3.13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 | 399,500円 | +8.6% | +17.6% | 3.50% | 12.68倍 | 2.45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