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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 1,490 | 1,503 | 1,441 | 1,448 | -51 | -3.4% | 86,000 |
2023/05/24 | 1,478 | 1,505 | 1,451 | 1,499 | +33 | +2.3% | 79,200 |
2023/05/23 | 1,502 | 1,585 | 1,464 | 1,466 | -37 | -2.5% | 179,900 |
2023/05/22 | 1,506 | 1,523 | 1,474 | 1,503 | -3 | -0.2% | 67,500 |
2023/05/19 | 1,426 | 1,513 | 1,421 | 1,506 | +97 | +6.9% | 147,600 |
2023/05/18 | 1,425 | 1,426 | 1,382 | 1,409 | -8 | -0.6% | 87,900 |
2023/05/17 | 1,475 | 1,510 | 1,411 | 1,417 | -70 | -4.7% | 125,800 |
2023/05/16 | 1,490 | 1,563 | 1,480 | 1,487 | +67 | +4.7% | 341,500 |
2023/05/15 | 1,434 | 1,469 | 1,408 | 1,420 | +16 | +1.1% | 154,800 |
2023/05/12 | 1,370 | 1,410 | 1,370 | 1,404 | +34 | +2.5% | 56,300 |
2023/05/11 | 1,359 | 1,381 | 1,359 | 1,370 | +16 | +1.2% | 34,300 |
2023/05/10 | 1,402 | 1,403 | 1,341 | 1,354 | -53 | -3.8% | 122,400 |
2023/05/09 | 1,394 | 1,419 | 1,390 | 1,407 | +13 | +0.9% | 62,400 |
2023/05/08 | 1,388 | 1,404 | 1,380 | 1,394 | -11 | -0.8% | 51,400 |
2023/05/02 | 1,410 | 1,429 | 1,401 | 1,405 | -1 | -0.1% | 54,700 |
2023/05/01 | 1,457 | 1,458 | 1,387 | 1,406 | -21 | -1.5% | 82,900 |
2023/04/28 | 1,442 | 1,449 | 1,416 | 1,427 | +15 | +1.1% | 88,600 |
2023/04/27 | 1,476 | 1,477 | 1,408 | 1,412 | +22 | +1.6% | 138,400 |
2023/04/26 | 1,439 | 1,439 | 1,389 | 1,390 | -55 | -3.8% | 81,900 |
2023/04/25 | 1,500 | 1,500 | 1,440 | 1,445 | -45 | -3% | 67,900 |
2023/04/24 | 1,466 | 1,512 | 1,458 | 1,490 | +46 | +3.2% | 44,000 |
2023/04/21 | 1,476 | 1,477 | 1,432 | 1,444 | -28 | -1.9% | 61,200 |
2023/04/20 | 1,466 | 1,488 | 1,460 | 1,472 | ±0 | ±0% | 26,600 |
2023/04/19 | 1,490 | 1,508 | 1,461 | 1,472 | -21 | -1.4% | 60,500 |
2023/04/18 | 1,489 | 1,508 | 1,460 | 1,493 | +15 | +1% | 70,700 |
2023/04/17 | 1,489 | 1,505 | 1,476 | 1,478 | -30 | -2% | 58,100 |
2023/04/14 | 1,542 | 1,542 | 1,458 | 1,508 | +5 | +0.3% | 126,000 |
2023/04/13 | 1,500 | 1,511 | 1,488 | 1,503 | +1 | +0.1% | 47,900 |
2023/04/12 | 1,525 | 1,536 | 1,489 | 1,502 | -39 | -2.5% | 129,300 |
2023/04/11 | 1,596 | 1,609 | 1,537 | 1,541 | -39 | -2.5% | 72,800 |
2023/04/10 | 1,570 | 1,617 | 1,568 | 1,580 | +22 | +1.4% | 59,800 |
2023/04/07 | 1,560 | 1,589 | 1,554 | 1,558 | -7 | -0.4% | 44,800 |
2023/04/06 | 1,536 | 1,580 | 1,521 | 1,565 | +19 | +1.2% | 51,800 |
2023/04/05 | 1,576 | 1,577 | 1,545 | 1,546 | -50 | -3.1% | 70,300 |
2023/04/04 | 1,627 | 1,627 | 1,581 | 1,596 | -39 | -2.4% | 99,600 |
2023/04/03 | 1,688 | 1,703 | 1,612 | 1,635 | -54 | -3.2% | 141,000 |
2023/03/31 | 1,719 | 1,742 | 1,661 | 1,689 | -34 | -2% | 80,600 |
2023/03/30 | 1,735 | 1,738 | 1,700 | 1,723 | -12 | -0.7% | 50,600 |
2023/03/29 | 1,632 | 1,746 | 1,612 | 1,735 | +75 | +4.5% | 143,300 |
2023/03/28 | 1,762 | 1,764 | 1,639 | 1,660 | -103 | -5.8% | 170,600 |
2023/03/27 | 1,809 | 1,819 | 1,759 | 1,763 | -46 | -2.5% | 37,700 |
2023/03/24 | 1,741 | 1,813 | 1,740 | 1,809 | +45 | +2.6% | 53,800 |
2023/03/23 | 1,737 | 1,769 | 1,702 | 1,764 | +9 | +0.5% | 39,300 |
2023/03/22 | 1,766 | 1,803 | 1,755 | 1,755 | +18 | +1% | 32,200 |
2023/03/20 | 1,833 | 1,845 | 1,720 | 1,737 | -96 | -5.2% | 73,800 |
2023/03/17 | 1,765 | 1,833 | 1,754 | 1,833 | +108 | +6.3% | 66,400 |
2023/03/16 | 1,755 | 1,760 | 1,704 | 1,725 | -45 | -2.5% | 50,000 |
2023/03/15 | 1,923 | 1,923 | 1,754 | 1,770 | -153 | -8% | 141,100 |
2023/03/14 | 1,970 | 1,995 | 1,910 | 1,923 | -57 | -2.9% | 83,000 |
2023/03/13 | 1,901 | 1,980 | 1,889 | 1,980 | +20 | +1% | 96,600 |
251~
300
件表示中 / 2312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 | 89,700円 | +20.1% | +5.0% | 0.00% | 12.83倍 | 2.29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 |
サイバトラスト | 174,500円 | +11.4% | +16.0% | 1.00% | 16.46倍 | 2.35倍 |
|
SBテクノロジー傘下、認証・セキュリティが主力、Linuxに強く、IoT事業を育成中 |
Ubicom | 117,900円 | +12.8% | +62.4% | 1.19% | 13.99倍 | 2.98倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点、現地採用活発 |
ミンカブ | 93,700円 | +51.2% | - | 2.77% | 20.06倍 | 2.22倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
カウリス | 218,800円 | +36.8% | +58.0% | 0.00% | 44.66倍 | 30.70倍 |
|
- |
市場注目の銘柄
チャート関連のコラム