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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,309 | 1,342 | 1,301 | 1,333 | +23 | +1.8% | 33,700 |
2020/02/20 | 1,271 | 1,317 | 1,270 | 1,310 | +29 | +2.3% | 30,400 |
2020/02/19 | 1,242 | 1,293 | 1,242 | 1,281 | +9 | +0.7% | 27,100 |
2020/02/18 | 1,280 | 1,280 | 1,230 | 1,272 | -4 | -0.3% | 26,300 |
2020/02/17 | 1,275 | 1,280 | 1,235 | 1,276 | +22 | +1.8% | 28,200 |
2020/02/14 | 1,200 | 1,265 | 1,191 | 1,254 | +53 | +4.4% | 50,700 |
2020/02/13 | 1,210 | 1,228 | 1,192 | 1,201 | -1 | -0.1% | 35,800 |
2020/02/12 | 1,157 | 1,208 | 1,157 | 1,202 | +33 | +2.8% | 28,300 |
2020/02/10 | 1,175 | 1,187 | 1,143 | 1,169 | -6 | -0.5% | 22,400 |
2020/02/07 | 1,153 | 1,175 | 1,132 | 1,175 | +22 | +1.9% | 16,500 |
2020/02/06 | 1,160 | 1,169 | 1,138 | 1,153 | +9 | +0.8% | 13,300 |
2020/02/05 | 1,101 | 1,144 | 1,101 | 1,144 | +38 | +3.4% | 21,300 |
2020/02/04 | 1,100 | 1,120 | 1,075 | 1,106 | +36 | +3.4% | 23,700 |
2020/02/03 | 1,072 | 1,082 | 1,054 | 1,070 | -32 | -2.9% | 14,200 |
2020/01/31 | 1,103 | 1,107 | 1,089 | 1,102 | -7 | -0.6% | 10,400 |
2020/01/30 | 1,120 | 1,147 | 1,100 | 1,109 | -7 | -0.6% | 13,700 |
2020/01/29 | 1,135 | 1,142 | 1,115 | 1,116 | -11 | -1% | 8,400 |
2020/01/28 | 1,127 | 1,143 | 1,108 | 1,127 | -13 | -1.1% | 12,400 |
2020/01/27 | 1,126 | 1,154 | 1,119 | 1,140 | -29 | -2.5% | 13,500 |
2020/01/24 | 1,150 | 1,173 | 1,122 | 1,169 | +11 | +0.9% | 18,800 |
2020/01/23 | 1,188 | 1,188 | 1,151 | 1,158 | -30 | -2.5% | 18,400 |
2020/01/22 | 1,159 | 1,189 | 1,154 | 1,188 | +28 | +2.4% | 12,600 |
2020/01/21 | 1,199 | 1,201 | 1,141 | 1,160 | -35 | -2.9% | 42,100 |
2020/01/20 | 1,230 | 1,241 | 1,183 | 1,195 | -35 | -2.8% | 29,300 |
2020/01/17 | 1,250 | 1,274 | 1,209 | 1,230 | -20 | -1.6% | 28,800 |
2020/01/16 | 1,288 | 1,300 | 1,237 | 1,250 | -36 | -2.8% | 22,000 |
2020/01/15 | 1,299 | 1,299 | 1,277 | 1,286 | -2 | -0.2% | 5,000 |
2020/01/14 | 1,299 | 1,322 | 1,278 | 1,288 | +19 | +1.5% | 24,900 |
2020/01/10 | 1,275 | 1,283 | 1,257 | 1,269 | -13 | -1% | 10,300 |
2020/01/09 | 1,263 | 1,293 | 1,257 | 1,282 | +47 | +3.8% | 16,800 |
2020/01/08 | 1,272 | 1,272 | 1,222 | 1,235 | -37 | -2.9% | 28,800 |
2020/01/07 | 1,256 | 1,293 | 1,256 | 1,272 | +21 | +1.7% | 17,700 |
2020/01/06 | 1,261 | 1,275 | 1,245 | 1,251 | -40 | -3.1% | 15,400 |
2019/12/30 | 1,280 | 1,310 | 1,266 | 1,291 | +11 | +0.9% | 17,400 |
2019/12/27 | 1,268 | 1,288 | 1,258 | 1,280 | +22 | +1.7% | 22,800 |
2019/12/26 | 1,259 | 1,273 | 1,227 | 1,258 | -20 | -1.6% | 49,200 |
2019/12/25 | 1,308 | 1,320 | 1,275 | 1,278 | -31 | -2.4% | 22,800 |
2019/12/24 | 1,317 | 1,328 | 1,301 | 1,309 | -5 | -0.4% | 17,000 |
2019/12/23 | 1,371 | 1,372 | 1,313 | 1,314 | -66 | -4.8% | 43,000 |
2019/12/20 | 1,378 | 1,405 | 1,360 | 1,380 | +1 | +0.1% | 30,300 |
2019/12/19 | 1,377 | 1,408 | 1,363 | 1,379 | +31 | +2.3% | 18,800 |
2019/12/18 | 1,400 | 1,400 | 1,333 | 1,348 | -38 | -2.7% | 24,300 |
2019/12/17 | 1,374 | 1,414 | 1,367 | 1,386 | -11 | -0.8% | 19,700 |
2019/12/16 | 1,351 | 1,440 | 1,351 | 1,397 | +21 | +1.5% | 40,400 |
2019/12/13 | 1,349 | 1,376 | 1,321 | 1,376 | +30 | +2.2% | 19,600 |
2019/12/12 | 1,359 | 1,375 | 1,310 | 1,346 | -33 | -2.4% | 58,900 |
2019/12/11 | 1,435 | 1,445 | 1,352 | 1,379 | -56 | -3.9% | 75,600 |
2019/12/10 | 1,434 | 1,488 | 1,414 | 1,435 | -6 | -0.4% | 45,500 |
2019/12/09 | 1,434 | 1,520 | 1,430 | 1,441 | +29 | +2.1% | 99,200 |
2019/12/06 | 1,455 | 1,464 | 1,403 | 1,412 | -29 | -2% | 36,900 |
1151~
1200
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