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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 2,244 | 2,250 | 2,172 | 2,224 | -3 | -0.1% | 134,700 |
2021/03/22 | 2,121 | 2,230 | 2,075 | 2,227 | +128 | +6.1% | 213,800 |
2021/03/19 | 2,033 | 2,099 | 2,033 | 2,099 | +32 | +1.5% | 133,500 |
2021/03/18 | 2,145 | 2,145 | 2,018 | 2,067 | -33 | -1.6% | 209,300 |
2021/03/17 | 2,149 | 2,198 | 2,096 | 2,100 | -99 | -4.5% | 149,600 |
2021/03/16 | 2,115 | 2,227 | 2,115 | 2,199 | +77 | +3.6% | 93,800 |
2021/03/15 | 2,116 | 2,130 | 2,090 | 2,122 | -1 | ±0% | 29,200 |
2021/03/12 | 2,132 | 2,136 | 2,088 | 2,123 | +8 | +0.4% | 44,700 |
2021/03/11 | 2,052 | 2,119 | 2,052 | 2,115 | +63 | +3.1% | 37,900 |
2021/03/10 | 2,100 | 2,138 | 2,049 | 2,052 | -31 | -1.5% | 49,500 |
2021/03/09 | 2,022 | 2,097 | 2,022 | 2,083 | +56 | +2.8% | 60,900 |
2021/03/08 | 2,097 | 2,103 | 2,015 | 2,027 | -83 | -3.9% | 149,400 |
2021/03/05 | 2,132 | 2,148 | 2,091 | 2,110 | -44 | -2% | 103,900 |
2021/03/04 | 2,152 | 2,228 | 2,126 | 2,154 | -9 | -0.4% | 84,900 |
2021/03/03 | 2,133 | 2,167 | 2,078 | 2,163 | +26 | +1.2% | 137,900 |
2021/03/02 | 2,316 | 2,316 | 2,134 | 2,137 | -149 | -6.5% | 281,200 |
2021/03/01 | 2,350 | 2,399 | 2,189 | 2,286 | -17 | -0.7% | 254,500 |
2021/02/26 | 2,210 | 2,310 | 2,210 | 2,303 | +54 | +2.4% | 152,300 |
2021/02/25 | 2,220 | 2,264 | 2,171 | 2,249 | +12 | +0.5% | 174,000 |
2021/02/24 | 2,170 | 2,261 | 2,103 | 2,237 | +41 | +1.9% | 310,200 |
2021/02/22 | 2,136 | 2,206 | 2,123 | 2,196 | +26 | +1.2% | 156,000 |
2021/02/19 | 2,159 | 2,212 | 2,105 | 2,170 | -25 | -1.1% | 233,000 |
2021/02/18 | 2,231 | 2,326 | 2,181 | 2,195 | -20 | -0.9% | 229,300 |
2021/02/17 | 2,120 | 2,227 | 2,116 | 2,215 | +81 | +3.8% | 340,100 |
2021/02/16 | 2,167 | 2,181 | 2,070 | 2,134 | -55 | -2.5% | 448,600 |
2021/02/15 | 2,030 | 2,200 | 2,030 | 2,189 | +119 | +5.7% | 885,300 |
2021/02/12 | 1,854 | 2,070 | 1,850 | 2,070 | +400 | +24% | 1,440,200 |
2021/02/10 | 1,670 | 1,670 | 1,670 | 1,670 | +300 | +21.9% | 46,800 |
2021/02/09 | 1,380 | 1,390 | 1,330 | 1,370 | -12 | -0.9% | 167,000 |
2021/02/08 | 1,350 | 1,390 | 1,345 | 1,382 | +42 | +3.1% | 75,600 |
2021/02/05 | 1,328 | 1,343 | 1,320 | 1,340 | +22 | +1.7% | 68,300 |
2021/02/04 | 1,330 | 1,340 | 1,302 | 1,318 | +2 | +0.2% | 35,800 |
2021/02/03 | 1,321 | 1,337 | 1,307 | 1,316 | +9 | +0.7% | 38,300 |
2021/02/02 | 1,305 | 1,326 | 1,300 | 1,307 | +14 | +1.1% | 31,300 |
2021/02/01 | 1,265 | 1,300 | 1,255 | 1,293 | +26 | +2.1% | 23,100 |
2021/01/29 | 1,307 | 1,309 | 1,254 | 1,267 | -26 | -2% | 40,200 |
2021/01/28 | 1,316 | 1,324 | 1,289 | 1,293 | -44 | -3.3% | 50,700 |
2021/01/27 | 1,342 | 1,352 | 1,331 | 1,337 | -5 | -0.4% | 37,100 |
2021/01/26 | 1,362 | 1,362 | 1,328 | 1,342 | -31 | -2.3% | 49,100 |
2021/01/25 | 1,299 | 1,373 | 1,295 | 1,373 | +104 | +8.2% | 127,800 |
2021/01/22 | 1,302 | 1,307 | 1,259 | 1,269 | -36 | -2.8% | 77,300 |
2021/01/21 | 1,331 | 1,331 | 1,288 | 1,305 | -30 | -2.2% | 60,800 |
2021/01/20 | 1,320 | 1,344 | 1,317 | 1,335 | +7 | +0.5% | 65,500 |
2021/01/19 | 1,342 | 1,346 | 1,307 | 1,328 | -2 | -0.2% | 88,700 |
2021/01/18 | 1,262 | 1,331 | 1,260 | 1,330 | +68 | +5.4% | 179,200 |
2021/01/15 | 1,256 | 1,264 | 1,240 | 1,262 | +4 | +0.3% | 48,700 |
2021/01/14 | 1,250 | 1,280 | 1,242 | 1,258 | +18 | +1.5% | 114,100 |
2021/01/13 | 1,217 | 1,242 | 1,217 | 1,240 | +5 | +0.4% | 35,900 |
2021/01/12 | 1,189 | 1,235 | 1,180 | 1,235 | +54 | +4.6% | 93,700 |
2021/01/08 | 1,180 | 1,183 | 1,169 | 1,181 | +1 | +0.1% | 26,200 |
901~
950
件表示中 / 4352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 | 61,400円 | +5.1% | - | 0.00% | - | 0.62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 |
Eストアー | 130,800円 | +6.2% | +6.3% | 4.05% | 12.52倍 | 2.32倍 |
|
企業の自社EC総合支援サービスを展開。ECシステムや決済、広告などのマーケティングが柱 |
ココナラ | 33,400円 | +44.2% | -20.0% | 0.00% | 61.40倍 | 3.62倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
応用技術 | 138,400円 | +5.1% | -13.2% | 2.17% | 12.58倍 | 1.53倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが2本柱。トランスコスモス傘下ながら独自展開 |
クシム | 44,300円 | - | - | 0.00% | - | 2.67倍 |
|
祖業の学習管理システム撤退。ブロックチェーン(BC)技術活用の暗号資産関連事業へ転換中 |
市場注目の銘柄
チャート関連のコラム