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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,710 | 1,750 | 1,671 | 1,679 | -48 | -2.8% | 64,500 |
2023/02/24 | 1,792 | 1,797 | 1,714 | 1,727 | -46 | -2.6% | 63,100 |
2023/02/22 | 1,807 | 1,807 | 1,756 | 1,773 | -66 | -3.6% | 49,200 |
2023/02/21 | 1,810 | 1,858 | 1,786 | 1,839 | +32 | +1.8% | 81,200 |
2023/02/20 | 1,820 | 1,842 | 1,774 | 1,807 | -15 | -0.8% | 71,000 |
2023/02/17 | 1,888 | 1,939 | 1,821 | 1,822 | -83 | -4.4% | 155,500 |
2023/02/16 | 1,916 | 2,050 | 1,896 | 1,905 | -38 | -2% | 329,200 |
2023/02/15 | 1,697 | 1,999 | 1,697 | 1,943 | +263 | +15.7% | 913,700 |
2023/02/14 | 1,696 | 1,699 | 1,665 | 1,680 | +4 | +0.2% | 84,800 |
2023/02/13 | 1,660 | 1,698 | 1,641 | 1,676 | +16 | +1% | 83,600 |
2023/02/10 | 1,666 | 1,698 | 1,655 | 1,660 | -13 | -0.8% | 45,300 |
2023/02/09 | 1,682 | 1,686 | 1,668 | 1,673 | -12 | -0.7% | 18,100 |
2023/02/08 | 1,666 | 1,693 | 1,662 | 1,685 | +23 | +1.4% | 40,800 |
2023/02/07 | 1,668 | 1,682 | 1,659 | 1,662 | ±0 | ±0% | 33,900 |
2023/02/06 | 1,644 | 1,663 | 1,644 | 1,662 | +44 | +2.7% | 56,400 |
2023/02/03 | 1,634 | 1,634 | 1,605 | 1,618 | -27 | -1.6% | 38,500 |
2023/02/02 | 1,650 | 1,663 | 1,630 | 1,645 | +3 | +0.2% | 36,000 |
2023/02/01 | 1,616 | 1,655 | 1,614 | 1,642 | +44 | +2.8% | 51,300 |
2023/01/31 | 1,622 | 1,622 | 1,589 | 1,598 | +4 | +0.3% | 34,700 |
2023/01/30 | 1,590 | 1,610 | 1,590 | 1,594 | +4 | +0.3% | 22,500 |
2023/01/27 | 1,583 | 1,597 | 1,573 | 1,590 | -2 | -0.1% | 15,700 |
2023/01/26 | 1,579 | 1,630 | 1,572 | 1,592 | +13 | +0.8% | 69,100 |
2023/01/25 | 1,563 | 1,585 | 1,545 | 1,579 | +28 | +1.8% | 57,400 |
2023/01/24 | 1,560 | 1,570 | 1,542 | 1,551 | -8 | -0.5% | 23,000 |
2023/01/23 | 1,592 | 1,592 | 1,537 | 1,559 | -12 | -0.8% | 66,000 |
2023/01/20 | 1,545 | 1,581 | 1,539 | 1,571 | +26 | +1.7% | 24,900 |
2023/01/19 | 1,545 | 1,560 | 1,516 | 1,545 | -12 | -0.8% | 24,700 |
2023/01/18 | 1,525 | 1,570 | 1,507 | 1,557 | +33 | +2.2% | 27,200 |
2023/01/17 | 1,540 | 1,560 | 1,522 | 1,524 | +6 | +0.4% | 23,900 |
2023/01/16 | 1,513 | 1,553 | 1,511 | 1,518 | +5 | +0.3% | 20,200 |
2023/01/13 | 1,547 | 1,558 | 1,513 | 1,513 | -34 | -2.2% | 29,500 |
2023/01/12 | 1,569 | 1,575 | 1,540 | 1,547 | -22 | -1.4% | 26,100 |
2023/01/11 | 1,544 | 1,570 | 1,534 | 1,569 | +59 | +3.9% | 45,100 |
2023/01/10 | 1,490 | 1,540 | 1,490 | 1,510 | +15 | +1% | 46,600 |
2023/01/06 | 1,496 | 1,509 | 1,460 | 1,495 | -3 | -0.2% | 69,500 |
2023/01/05 | 1,517 | 1,525 | 1,495 | 1,498 | -10 | -0.7% | 29,700 |
2023/01/04 | 1,536 | 1,549 | 1,498 | 1,508 | -14 | -0.9% | 43,900 |
2022/12/30 | 1,515 | 1,546 | 1,515 | 1,522 | +7 | +0.5% | 30,300 |
2022/12/29 | 1,500 | 1,540 | 1,492 | 1,515 | ±0 | ±0% | 39,900 |
2022/12/28 | 1,540 | 1,540 | 1,501 | 1,515 | -29 | -1.9% | 38,500 |
2022/12/27 | 1,505 | 1,562 | 1,505 | 1,544 | +40 | +2.7% | 49,000 |
2022/12/26 | 1,522 | 1,522 | 1,474 | 1,504 | -18 | -1.2% | 62,200 |
2022/12/23 | 1,552 | 1,552 | 1,518 | 1,522 | -55 | -3.5% | 45,500 |
2022/12/22 | 1,545 | 1,577 | 1,535 | 1,577 | +30 | +1.9% | 40,400 |
2022/12/21 | 1,549 | 1,577 | 1,510 | 1,547 | -27 | -1.7% | 75,900 |
2022/12/20 | 1,666 | 1,671 | 1,568 | 1,574 | -100 | -6% | 98,300 |
2022/12/19 | 1,700 | 1,720 | 1,671 | 1,674 | -26 | -1.5% | 72,700 |
2022/12/16 | 1,662 | 1,717 | 1,657 | 1,700 | +14 | +0.8% | 90,900 |
2022/12/15 | 1,674 | 1,695 | 1,612 | 1,686 | +7 | +0.4% | 135,500 |
2022/12/14 | 1,674 | 1,704 | 1,633 | 1,679 | +33 | +2% | 82,800 |
301~
350
件表示中 / 2303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 | 104,900円 | +20.1% | +5.0% | 0.00% | 14.99倍 | 2.67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 | 40,500円 | +38.8% | - | 0.00% | 82.82倍 | 6.84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 |
Speee | 154,900円 | +25.0% | -36.2% | 0.00% | 82.66倍 | 3.22倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
アイエスビー | 139,600円 | +4.1% | -9.3% | 3.30% | 9.86倍 | 1.35倍 |
|
主力は通信制御ソフト。携帯基地局システムに強み。Wi-SUN、セキュリティ等新分野育成 |
日本BS放 | 89,100円 | +1.5% | -5.2% | 3.37% | 12.04倍 | 0.70倍 |
|
ビックカメラ傘下の無料BS放送局。アニメや韓国ドラマ、競馬、通販に強み。傘下に出版社も |
市場注目の銘柄
チャート関連のコラム