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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,600 | 1,604 | 1,352 | 1,500 | -234 | -13.5% | 1,005,800 |
2020/08/11 | 1,769 | 1,850 | 1,704 | 1,734 | +5 | +0.3% | 220,100 |
2020/08/07 | 1,800 | 1,848 | 1,655 | 1,729 | -52 | -2.9% | 181,600 |
2020/08/06 | 1,723 | 1,827 | 1,723 | 1,781 | +58 | +3.4% | 128,200 |
2020/08/05 | 1,636 | 1,753 | 1,622 | 1,723 | +55 | +3.3% | 117,900 |
2020/08/04 | 1,627 | 1,695 | 1,605 | 1,668 | +8 | +0.5% | 85,500 |
2020/08/03 | 1,547 | 1,676 | 1,507 | 1,660 | +213 | +14.7% | 259,000 |
2020/07/31 | 1,421 | 1,551 | 1,392 | 1,447 | +29 | +2% | 172,200 |
2020/07/30 | 1,315 | 1,425 | 1,315 | 1,418 | +116 | +8.9% | 80,100 |
2020/07/29 | 1,391 | 1,400 | 1,302 | 1,302 | -95 | -6.8% | 85,700 |
2020/07/28 | 1,400 | 1,453 | 1,364 | 1,397 | -8 | -0.6% | 59,000 |
2020/07/27 | 1,314 | 1,433 | 1,300 | 1,405 | +74 | +5.6% | 79,200 |
2020/07/22 | 1,323 | 1,345 | 1,301 | 1,331 | +4 | +0.3% | 86,400 |
2020/07/21 | 1,199 | 1,337 | 1,182 | 1,327 | +128 | +10.7% | 198,100 |
2020/07/20 | 1,100 | 1,200 | 1,100 | 1,199 | +108 | +9.9% | 46,700 |
2020/07/17 | 1,071 | 1,093 | 1,055 | 1,091 | +20 | +1.9% | 37,600 |
2020/07/16 | 1,048 | 1,081 | 1,040 | 1,071 | +24 | +2.3% | 19,100 |
2020/07/15 | 1,018 | 1,047 | 1,010 | 1,047 | +29 | +2.8% | 19,900 |
2020/07/14 | 1,000 | 1,018 | 994 | 1,018 | +18 | +1.8% | 6,700 |
2020/07/13 | 998 | 1,007 | 990 | 1,000 | +5 | +0.5% | 5,300 |
2020/07/10 | 1,010 | 1,010 | 981 | 995 | -24 | -2.4% | 9,900 |
2020/07/09 | 1,048 | 1,048 | 1,017 | 1,019 | -29 | -2.8% | 6,000 |
2020/07/08 | 1,055 | 1,061 | 1,048 | 1,048 | -8 | -0.8% | 3,100 |
2020/07/07 | 1,030 | 1,056 | 1,020 | 1,056 | +18 | +1.7% | 11,900 |
2020/07/06 | 978 | 1,063 | 978 | 1,038 | +53 | +5.4% | 19,100 |
2020/07/03 | 935 | 990 | 935 | 985 | +57 | +6.1% | 20,900 |
2020/07/02 | 980 | 980 | 922 | 928 | -52 | -5.3% | 23,400 |
2020/07/01 | 993 | 999 | 970 | 980 | -14 | -1.4% | 11,100 |
2020/06/30 | 991 | 1,009 | 982 | 994 | ±0 | ±0% | 11,300 |
2020/06/29 | 1,000 | 1,001 | 960 | 994 | -24 | -2.4% | 14,200 |
2020/06/26 | 1,015 | 1,023 | 990 | 1,018 | -4 | -0.4% | 17,000 |
2020/06/25 | 1,037 | 1,037 | 1,020 | 1,022 | -18 | -1.7% | 10,100 |
2020/06/24 | 1,040 | 1,040 | 1,030 | 1,040 | +18 | +1.8% | 7,400 |
2020/06/23 | 1,044 | 1,046 | 1,006 | 1,022 | -27 | -2.6% | 18,200 |
2020/06/22 | 1,052 | 1,057 | 1,028 | 1,049 | +5 | +0.5% | 11,000 |
2020/06/19 | 1,052 | 1,097 | 1,024 | 1,044 | +13 | +1.3% | 33,700 |
2020/06/18 | 1,006 | 1,040 | 991 | 1,031 | +25 | +2.5% | 20,500 |
2020/06/17 | 1,002 | 1,010 | 990 | 1,006 | +5 | +0.5% | 5,300 |
2020/06/16 | 1,037 | 1,040 | 1,001 | 1,001 | +20 | +2% | 9,800 |
2020/06/15 | 1,034 | 1,043 | 981 | 981 | -53 | -5.1% | 20,900 |
2020/06/12 | 1,001 | 1,051 | 1,001 | 1,034 | -47 | -4.3% | 30,400 |
2020/06/11 | 1,082 | 1,091 | 1,072 | 1,081 | -9 | -0.8% | 15,800 |
2020/06/10 | 1,078 | 1,100 | 1,075 | 1,090 | -10 | -0.9% | 8,600 |
2020/06/09 | 1,111 | 1,121 | 1,094 | 1,100 | -10 | -0.9% | 7,800 |
2020/06/08 | 1,095 | 1,110 | 1,091 | 1,110 | +13 | +1.2% | 15,300 |
2020/06/05 | 1,096 | 1,103 | 1,081 | 1,097 | -11 | -1% | 9,800 |
2020/06/04 | 1,146 | 1,146 | 1,099 | 1,108 | -13 | -1.2% | 15,400 |
2020/06/03 | 1,124 | 1,133 | 1,111 | 1,121 | +3 | +0.3% | 11,900 |
2020/06/02 | 1,100 | 1,139 | 1,092 | 1,118 | +6 | +0.5% | 24,700 |
2020/06/01 | 1,105 | 1,123 | 1,092 | 1,112 | +12 | +1.1% | 9,400 |
1051~
1100
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