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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,299 | 1,299 | 1,265 | 1,284 | -28 | -2.1% | 27,400 |
2019/07/08 | 1,318 | 1,338 | 1,286 | 1,312 | +18 | +1.4% | 42,200 |
2019/07/05 | 1,237 | 1,294 | 1,236 | 1,294 | +59 | +4.8% | 32,800 |
2019/07/04 | 1,205 | 1,243 | 1,205 | 1,235 | +30 | +2.5% | 19,300 |
2019/07/03 | 1,195 | 1,207 | 1,172 | 1,205 | +10 | +0.8% | 13,200 |
2019/07/02 | 1,151 | 1,197 | 1,140 | 1,195 | +44 | +3.8% | 20,200 |
2019/07/01 | 1,145 | 1,160 | 1,144 | 1,151 | +15 | +1.3% | 7,200 |
2019/06/28 | 1,140 | 1,148 | 1,125 | 1,136 | -2 | -0.2% | 9,500 |
2019/06/27 | 1,103 | 1,143 | 1,103 | 1,138 | +37 | +3.4% | 10,000 |
2019/06/26 | 1,101 | 1,114 | 1,095 | 1,101 | -19 | -1.7% | 11,200 |
2019/06/25 | 1,133 | 1,146 | 1,111 | 1,120 | -12 | -1.1% | 9,900 |
2019/06/24 | 1,149 | 1,153 | 1,126 | 1,132 | -31 | -2.7% | 8,800 |
2019/06/21 | 1,156 | 1,175 | 1,156 | 1,163 | +7 | +0.6% | 6,300 |
2019/06/20 | 1,148 | 1,175 | 1,145 | 1,156 | +19 | +1.7% | 14,200 |
2019/06/19 | 1,111 | 1,139 | 1,111 | 1,137 | +26 | +2.3% | 15,200 |
2019/06/18 | 1,161 | 1,161 | 1,107 | 1,111 | -64 | -5.4% | 65,300 |
2019/06/17 | 1,179 | 1,179 | 1,154 | 1,175 | -4 | -0.3% | 7,400 |
2019/06/14 | 1,182 | 1,183 | 1,169 | 1,179 | -7 | -0.6% | 8,000 |
2019/06/13 | 1,207 | 1,207 | 1,173 | 1,186 | -21 | -1.7% | 15,800 |
2019/06/12 | 1,203 | 1,215 | 1,200 | 1,207 | -7 | -0.6% | 8,400 |
2019/06/11 | 1,221 | 1,221 | 1,204 | 1,214 | -16 | -1.3% | 11,600 |
2019/06/10 | 1,250 | 1,278 | 1,219 | 1,230 | -9 | -0.7% | 34,700 |
2019/06/07 | 1,174 | 1,271 | 1,174 | 1,239 | +56 | +4.7% | 43,500 |
2019/06/06 | 1,120 | 1,214 | 1,107 | 1,183 | +33 | +2.9% | 64,700 |
2019/06/05 | 1,135 | 1,178 | 1,115 | 1,150 | +45 | +4.1% | 51,400 |
2019/06/04 | 1,138 | 1,139 | 1,081 | 1,105 | -33 | -2.9% | 54,000 |
2019/06/03 | 1,137 | 1,148 | 1,110 | 1,138 | -29 | -2.5% | 32,300 |
2019/05/31 | 1,181 | 1,195 | 1,166 | 1,167 | -31 | -2.6% | 30,400 |
2019/05/30 | 1,156 | 1,249 | 1,136 | 1,198 | +43 | +3.7% | 30,900 |
2019/05/29 | 1,166 | 1,180 | 1,152 | 1,155 | -41 | -3.4% | 33,700 |
2019/05/28 | 1,119 | 1,232 | 1,116 | 1,196 | +74 | +6.6% | 82,800 |
2019/05/27 | 1,155 | 1,160 | 1,118 | 1,122 | -30 | -2.6% | 39,800 |
2019/05/24 | 1,132 | 1,172 | 1,130 | 1,152 | -16 | -1.4% | 39,400 |
2019/05/23 | 1,198 | 1,208 | 1,160 | 1,168 | -32 | -2.7% | 46,400 |
2019/05/22 | 1,205 | 1,262 | 1,198 | 1,200 | -49 | -3.9% | 63,900 |
2019/05/21 | 1,300 | 1,315 | 1,249 | 1,249 | -77 | -5.8% | 40,500 |
2019/05/20 | 1,380 | 1,380 | 1,323 | 1,326 | -49 | -3.6% | 15,700 |
2019/05/17 | 1,363 | 1,406 | 1,363 | 1,375 | +12 | +0.9% | 17,700 |
2019/05/16 | 1,390 | 1,415 | 1,351 | 1,363 | -37 | -2.6% | 18,800 |
2019/05/15 | 1,368 | 1,415 | 1,349 | 1,400 | +50 | +3.7% | 23,100 |
2019/05/14 | 1,391 | 1,410 | 1,341 | 1,350 | -170 | -11.2% | 61,000 |
2019/05/13 | 1,530 | 1,539 | 1,507 | 1,520 | -10 | -0.7% | 18,700 |
2019/05/10 | 1,480 | 1,540 | 1,470 | 1,530 | +32 | +2.1% | 24,000 |
2019/05/09 | 1,511 | 1,523 | 1,478 | 1,498 | -42 | -2.7% | 28,000 |
2019/05/08 | 1,537 | 1,557 | 1,533 | 1,540 | +4 | +0.3% | 8,600 |
2019/05/07 | 1,513 | 1,573 | 1,512 | 1,536 | -3 | -0.2% | 25,700 |
2019/04/26 | 1,536 | 1,550 | 1,534 | 1,539 | +3 | +0.2% | 12,500 |
2019/04/25 | 1,533 | 1,540 | 1,508 | 1,536 | -11 | -0.7% | 27,100 |
2019/04/24 | 1,567 | 1,574 | 1,539 | 1,547 | -33 | -2.1% | 20,300 |
2019/04/23 | 1,603 | 1,647 | 1,577 | 1,580 | -39 | -2.4% | 24,900 |
1301~
1350
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