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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 1,241 | 1,246 | 1,215 | 1,216 | -34 | -2.7% | 16,500 |
2021/10/11 | 1,211 | 1,250 | 1,210 | 1,250 | +35 | +2.9% | 23,700 |
2021/10/08 | 1,211 | 1,232 | 1,200 | 1,215 | +21 | +1.8% | 33,300 |
2021/10/07 | 1,202 | 1,232 | 1,189 | 1,194 | -8 | -0.7% | 33,800 |
2021/10/06 | 1,266 | 1,277 | 1,189 | 1,202 | -64 | -5.1% | 84,200 |
2021/10/05 | 1,294 | 1,294 | 1,248 | 1,266 | -34 | -2.6% | 43,200 |
2021/10/04 | 1,329 | 1,341 | 1,297 | 1,300 | -10 | -0.8% | 49,300 |
2021/10/01 | 1,339 | 1,339 | 1,293 | 1,310 | -29 | -2.2% | 51,100 |
2021/09/30 | 1,315 | 1,347 | 1,305 | 1,339 | +31 | +2.4% | 34,600 |
2021/09/29 | 1,291 | 1,325 | 1,262 | 1,308 | -10 | -0.8% | 41,300 |
2021/09/28 | 1,328 | 1,328 | 1,303 | 1,318 | -20 | -1.5% | 24,200 |
2021/09/27 | 1,358 | 1,359 | 1,336 | 1,338 | +4 | +0.3% | 22,700 |
2021/09/24 | 1,278 | 1,335 | 1,260 | 1,334 | +84 | +6.7% | 40,500 |
2021/09/22 | 1,277 | 1,293 | 1,250 | 1,250 | -44 | -3.4% | 33,500 |
2021/09/21 | 1,265 | 1,304 | 1,248 | 1,294 | -17 | -1.3% | 40,700 |
2021/09/17 | 1,331 | 1,336 | 1,302 | 1,311 | -20 | -1.5% | 28,100 |
2021/09/16 | 1,353 | 1,353 | 1,314 | 1,331 | -11 | -0.8% | 31,500 |
2021/09/15 | 1,356 | 1,356 | 1,330 | 1,342 | -15 | -1.1% | 243,600 |
2021/09/14 | 1,334 | 1,372 | 1,331 | 1,357 | +24 | +1.8% | 18,000 |
2021/09/13 | 1,357 | 1,359 | 1,326 | 1,333 | -21 | -1.6% | 40,100 |
2021/09/10 | 1,336 | 1,375 | 1,336 | 1,354 | +18 | +1.3% | 25,200 |
2021/09/09 | 1,358 | 1,365 | 1,332 | 1,336 | -22 | -1.6% | 31,500 |
2021/09/08 | 1,353 | 1,369 | 1,345 | 1,358 | +15 | +1.1% | 39,700 |
2021/09/07 | 1,370 | 1,375 | 1,332 | 1,343 | -11 | -0.8% | 45,200 |
2021/09/06 | 1,360 | 1,375 | 1,352 | 1,354 | +24 | +1.8% | 38,500 |
2021/09/03 | 1,347 | 1,361 | 1,330 | 1,330 | +5 | +0.4% | 68,500 |
2021/09/02 | 1,350 | 1,378 | 1,321 | 1,325 | -25 | -1.9% | 51,800 |
2021/09/01 | 1,344 | 1,352 | 1,330 | 1,350 | +7 | +0.5% | 19,000 |
2021/08/31 | 1,349 | 1,372 | 1,328 | 1,343 | -8 | -0.6% | 44,000 |
2021/08/30 | 1,321 | 1,357 | 1,321 | 1,351 | +27 | +2% | 27,700 |
2021/08/27 | 1,332 | 1,332 | 1,304 | 1,324 | -10 | -0.7% | 29,900 |
2021/08/26 | 1,322 | 1,346 | 1,319 | 1,334 | -8 | -0.6% | 23,300 |
2021/08/25 | 1,345 | 1,376 | 1,325 | 1,342 | +3 | +0.2% | 29,200 |
2021/08/24 | 1,362 | 1,362 | 1,319 | 1,339 | +11 | +0.8% | 31,300 |
2021/08/23 | 1,305 | 1,363 | 1,299 | 1,328 | +53 | +4.2% | 77,700 |
2021/08/20 | 1,356 | 1,356 | 1,275 | 1,275 | -74 | -5.5% | 88,400 |
2021/08/19 | 1,349 | 1,379 | 1,339 | 1,349 | +4 | +0.3% | 58,400 |
2021/08/18 | 1,418 | 1,435 | 1,289 | 1,345 | -55 | -3.9% | 170,900 |
2021/08/17 | 1,419 | 1,446 | 1,378 | 1,400 | +6 | +0.4% | 79,800 |
2021/08/16 | 1,470 | 1,530 | 1,388 | 1,394 | -79 | -5.4% | 163,000 |
2021/08/13 | 1,406 | 1,473 | 1,355 | 1,473 | -33 | -2.2% | 319,900 |
2021/08/12 | 1,506 | 1,506 | 1,506 | 1,506 | -400 | -21% | 76,900 |
2021/08/11 | 1,931 | 1,938 | 1,866 | 1,906 | +15 | +0.8% | 68,800 |
2021/08/10 | 1,895 | 1,939 | 1,876 | 1,891 | +30 | +1.6% | 59,500 |
2021/08/06 | 1,880 | 1,901 | 1,851 | 1,861 | -19 | -1% | 33,800 |
2021/08/05 | 1,863 | 1,900 | 1,863 | 1,880 | +4 | +0.2% | 13,300 |
2021/08/04 | 1,899 | 1,918 | 1,874 | 1,876 | -5 | -0.3% | 29,200 |
2021/08/03 | 1,863 | 1,908 | 1,863 | 1,881 | +5 | +0.3% | 30,400 |
2021/08/02 | 1,826 | 1,893 | 1,826 | 1,876 | +50 | +2.7% | 25,600 |
2021/07/30 | 1,870 | 1,875 | 1,824 | 1,826 | -37 | -2% | 38,000 |
751~
800
件表示中 / 4338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 | 58,900円 | +5.1% | -79.6% | 0.00% | 32.03倍 | 0.54倍 |
|
アパレルEC「SHOPLIST」軸にネットサービス展開。ブロックチェーンゲームにも注力 |
サイトリ細研 | 85,900円 | -17.7% | - | 0.00% | 74.44倍 | 2.97倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
ペイクラウド | 48,500円 | +31.3% | +56.3% | 0.00% | 76.26倍 | 1.84倍 |
|
自社専用の電子マネー「独自Pay」提供。メール自動配信も。22年バリューデザインと経営統合 |
note | 49,500円 | - | - | 0.00% | 380.77倍 | 4.72倍 |
|
個人がコンテンツを投稿・販売するメディア「note」を運営。法人向け「notepro」も |
ソルクシーズ | 28,100円 | +2.0% | -16.8% | 4.27% | 13.68倍 | 0.93倍 |
|
SBI社が筆頭株主のSI会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
市場注目の銘柄
チャート関連のコラム