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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 1,100 | 1,115 | 1,099 | 1,100 | -11 | -1% | 5,700 |
2020/05/28 | 1,113 | 1,119 | 1,097 | 1,111 | -2 | -0.2% | 9,600 |
2020/05/27 | 1,115 | 1,116 | 1,058 | 1,113 | +1 | +0.1% | 19,400 |
2020/05/26 | 1,124 | 1,135 | 1,104 | 1,112 | -15 | -1.3% | 20,300 |
2020/05/25 | 1,124 | 1,143 | 1,115 | 1,127 | +3 | +0.3% | 19,400 |
2020/05/22 | 1,124 | 1,135 | 1,118 | 1,124 | -10 | -0.9% | 7,200 |
2020/05/21 | 1,139 | 1,139 | 1,116 | 1,134 | -1 | -0.1% | 5,800 |
2020/05/20 | 1,115 | 1,147 | 1,115 | 1,135 | +20 | +1.8% | 12,200 |
2020/05/19 | 1,167 | 1,167 | 1,105 | 1,115 | -25 | -2.2% | 24,800 |
2020/05/18 | 1,151 | 1,174 | 1,099 | 1,140 | -21 | -1.8% | 37,400 |
2020/05/15 | 1,070 | 1,180 | 1,070 | 1,161 | +121 | +11.6% | 59,900 |
2020/05/14 | 1,097 | 1,097 | 1,040 | 1,040 | -55 | -5% | 25,400 |
2020/05/13 | 1,099 | 1,100 | 1,074 | 1,095 | +10 | +0.9% | 22,900 |
2020/05/12 | 1,018 | 1,107 | 1,018 | 1,085 | +38 | +3.6% | 39,400 |
1051~
1100
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