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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 1,198 | 1,198 | 1,174 | 1,180 | -9 | -0.8% | 37,900 |
2021/01/06 | 1,181 | 1,216 | 1,176 | 1,189 | +4 | +0.3% | 81,400 |
2021/01/05 | 1,179 | 1,195 | 1,165 | 1,185 | +6 | +0.5% | 43,400 |
2021/01/04 | 1,178 | 1,183 | 1,141 | 1,179 | +1 | +0.1% | 60,400 |
2020/12/30 | 1,183 | 1,193 | 1,173 | 1,178 | -4 | -0.3% | 64,300 |
2020/12/29 | 1,142 | 1,194 | 1,142 | 1,182 | +40 | +3.5% | 64,600 |
2020/12/28 | 1,172 | 1,179 | 1,134 | 1,142 | -38 | -3.2% | 104,200 |
2020/12/25 | 1,180 | 1,203 | 1,175 | 1,180 | ±0 | ±0% | 47,900 |
2020/12/24 | 1,188 | 1,195 | 1,166 | 1,180 | -12 | -1% | 52,000 |
2020/12/23 | 1,174 | 1,200 | 1,170 | 1,192 | +31 | +2.7% | 79,800 |
2020/12/22 | 1,168 | 1,190 | 1,145 | 1,161 | -19 | -1.6% | 103,200 |
2020/12/21 | 1,190 | 1,198 | 1,167 | 1,180 | +1 | +0.1% | 93,100 |
2020/12/18 | 1,199 | 1,199 | 1,167 | 1,179 | -4 | -0.3% | 63,600 |
2020/12/17 | 1,190 | 1,210 | 1,178 | 1,183 | +4 | +0.3% | 58,700 |
901~
950
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% | 13.67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