クルーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,022 | 1,070 | 981 | 1,039 | +89 | +9.4% | 3,129,600 |
| 2022/12/21 | 939 | 954 | 913 | 950 | +10 | +1.1% | 1,327,000 |
| 2022/12/20 | 1,228 | 1,230 | 940 | 940 | -300 | -24.2% | 5,489,700 |
| 2022/12/19 | 1,366 | 1,366 | 1,240 | 1,240 | -140 | -10.1% | 1,059,800 |
| 2022/12/16 | 1,465 | 1,533 | 1,380 | 1,380 | -85 | -5.8% | 941,400 |
| 2022/12/15 | 1,438 | 1,475 | 1,408 | 1,465 | +57 | +4% | 496,200 |
| 2022/12/14 | 1,530 | 1,534 | 1,334 | 1,408 | -128 | -8.3% | 1,505,100 |
| 2022/12/13 | 1,555 | 1,631 | 1,494 | 1,536 | -21 | -1.3% | 1,466,200 |
| 2022/12/12 | 1,600 | 1,644 | 1,482 | 1,557 | -43 | -2.7% | 764,300 |
| 2022/12/09 | 1,580 | 1,638 | 1,535 | 1,600 | +12 | +0.8% | 989,000 |
| 2022/12/08 | 1,568 | 1,648 | 1,555 | 1,588 | +24 | +1.5% | 1,209,500 |
| 2022/12/07 | 1,510 | 1,592 | 1,435 | 1,564 | +101 | +6.9% | 1,112,800 |
| 2022/12/06 | 1,398 | 1,547 | 1,394 | 1,463 | +72 | +5.2% | 1,354,300 |
| 2022/12/05 | 1,510 | 1,552 | 1,352 | 1,391 | -119 | -7.9% | 1,002,600 |
| 2022/12/02 | 1,379 | 1,642 | 1,356 | 1,510 | +160 | +11.9% | 2,896,200 |
| 2022/12/01 | 1,311 | 1,361 | 1,301 | 1,350 | +24 | +1.8% | 466,200 |
| 2022/11/30 | 1,311 | 1,355 | 1,271 | 1,326 | -7 | -0.5% | 784,200 |
| 2022/11/29 | 1,312 | 1,400 | 1,265 | 1,333 | +18 | +1.4% | 1,243,800 |
| 2022/11/28 | 1,238 | 1,323 | 1,224 | 1,315 | +53 | +4.2% | 424,900 |
| 2022/11/25 | 1,238 | 1,266 | 1,222 | 1,262 | +32 | +2.6% | 504,700 |
| 2022/11/24 | 1,180 | 1,235 | 1,161 | 1,230 | +22 | +1.8% | 291,500 |
| 2022/11/22 | 1,167 | 1,220 | 1,149 | 1,208 | +42 | +3.6% | 357,100 |
| 2022/11/21 | 1,190 | 1,196 | 1,131 | 1,166 | -34 | -2.8% | 509,600 |
| 2022/11/18 | 1,181 | 1,215 | 1,142 | 1,200 | +19 | +1.6% | 414,100 |
| 2022/11/17 | 1,120 | 1,187 | 1,112 | 1,181 | +56 | +5% | 414,900 |
| 2022/11/16 | 1,066 | 1,130 | 1,042 | 1,125 | +63 | +5.9% | 363,100 |
| 2022/11/15 | 1,018 | 1,071 | 1,012 | 1,062 | +48 | +4.7% | 353,800 |
| 2022/11/14 | 969 | 1,024 | 969 | 1,014 | +45 | +4.6% | 325,800 |
| 2022/11/11 | 920 | 995 | 910 | 969 | +34 | +3.6% | 456,300 |
| 2022/11/10 | 984 | 990 | 935 | 935 | -64 | -6.4% | 517,000 |
| 2022/11/09 | 1,010 | 1,028 | 991 | 999 | -26 | -2.5% | 194,500 |
| 2022/11/08 | 1,003 | 1,031 | 996 | 1,025 | +22 | +2.2% | 209,400 |
| 2022/11/07 | 1,014 | 1,014 | 983 | 1,003 | -12 | -1.2% | 200,600 |
| 2022/11/04 | 1,005 | 1,024 | 1,001 | 1,015 | -8 | -0.8% | 122,500 |
| 2022/11/02 | 1,010 | 1,043 | 980 | 1,023 | +9 | +0.9% | 327,200 |
| 2022/11/01 | 1,020 | 1,035 | 1,008 | 1,014 | -4 | -0.4% | 208,700 |
| 2022/10/31 | 1,018 | 1,030 | 997 | 1,018 | -11 | -1.1% | 336,500 |
| 2022/10/28 | 1,057 | 1,102 | 1,018 | 1,029 | +29 | +2.9% | 1,379,600 |
| 2022/10/27 | 1,011 | 1,017 | 997 | 1,000 | -9 | -0.9% | 128,300 |
| 2022/10/26 | 1,033 | 1,038 | 1,005 | 1,009 | -33 | -3.2% | 201,500 |
| 2022/10/25 | 1,027 | 1,063 | 1,014 | 1,042 | +40 | +4% | 255,400 |
| 2022/10/24 | 1,029 | 1,043 | 1,002 | 1,002 | -27 | -2.6% | 322,400 |
| 2022/10/21 | 1,087 | 1,087 | 1,004 | 1,029 | -68 | -6.2% | 365,300 |
| 2022/10/20 | 1,106 | 1,134 | 1,091 | 1,097 | -25 | -2.2% | 221,200 |
| 2022/10/19 | 1,168 | 1,175 | 1,106 | 1,122 | -46 | -3.9% | 355,800 |
| 2022/10/18 | 1,175 | 1,212 | 1,155 | 1,168 | +3 | +0.3% | 334,900 |
| 2022/10/17 | 1,137 | 1,182 | 1,120 | 1,165 | +37 | +3.3% | 320,700 |
| 2022/10/14 | 1,121 | 1,131 | 1,080 | 1,128 | +27 | +2.5% | 608,600 |
| 2022/10/13 | 1,150 | 1,163 | 1,073 | 1,101 | -74 | -6.3% | 659,500 |
| 2022/10/12 | 1,103 | 1,198 | 1,103 | 1,175 | +42 | +3.7% | 444,000 |
601～
650
件表示中 / 4481件
類似銘柄と比較する
現在ご覧いただいている「クルーズ」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 |
|---|---|---|---|---|---|---|---|---|
| クルーズ | 61,200円 | -19.0% | - | 0.00% | - | 0.64倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
| トリプルアイス | 96,000円 | +35.9% | +108.5% | 0.00% | 268.16倍 | 4.00倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| ＣＲＩ・ＭＷ | 143,200円 | +11.5% | +45.2% | 1.75% | 18.20倍 | 1.92倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| ＲＯＸＸ | 108,600円 | +50.6% | - | 0.00% | - | 77.46倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ビーグリー | 125,200円 | +6.2% | -1.0% | 3.83% | 7.91倍 | 0.94倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
市場注目の銘柄
チャート関連のコラム
