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 |
---|---|---|---|---|---|---|---|
2011/10/05 | 1,317 | 1,340 | 1,267 | 1,285 | -11 | -0.8% | 467,700 |
2011/10/04 | 1,242 | 1,320 | 1,225 | 1,296 | +64 | +5.2% | 756,600 |
2011/10/03 | 1,235 | 1,273 | 1,203 | 1,232 | ±0 | ±0% | 308,000 |
2011/09/30 | 1,266 | 1,280 | 1,214 | 1,232 | -68 | -5.2% | 423,800 |
2011/09/29 | 1,175 | 1,300 | 1,160 | 1,300 | +117 | +9.9% | 660,800 |
2011/09/28 | 1,309 | 1,315 | 1,183 | 1,183 | -112 | -8.6% | 601,100 |
2011/09/27 | 1,322 | 1,329 | 1,269 | 1,295 | +33 | +2.6% | 304,700 |
2011/09/26 | 1,403 | 1,404 | 1,262 | 1,262 | -137 | -9.8% | 461,600 |
2011/09/22 | 1,401 | 1,435 | 1,384 | 1,399 | -35 | -2.4% | 247,900 |
2011/09/21 | 1,465 | 1,468 | 1,402 | 1,434 | -47 | -3.2% | 290,400 |
2011/09/20 | 1,469 | 1,518 | 1,464 | 1,481 | -5 | -0.3% | 278,000 |
2011/09/16 | 1,430 | 1,486 | 1,412 | 1,486 | +56 | +3.9% | 293,300 |
2011/09/15 | 1,450 | 1,459 | 1,396 | 1,430 | +30 | +2.1% | 306,300 |
2011/09/14 | 1,431 | 1,475 | 1,392 | 1,400 | -21 | -1.5% | 400,900 |
2011/09/13 | 1,495 | 1,499 | 1,397 | 1,421 | -49 | -3.3% | 528,100 |
2011/09/12 | 1,515 | 1,525 | 1,460 | 1,470 | -79 | -5.1% | 360,900 |
2011/09/09 | 1,530 | 1,570 | 1,515 | 1,549 | +9 | +0.6% | 320,700 |
2011/09/08 | 1,575 | 1,589 | 1,501 | 1,540 | -19 | -1.2% | 471,000 |
2011/09/07 | 1,490 | 1,560 | 1,475 | 1,559 | +116 | +8% | 702,500 |
2011/09/06 | 1,562 | 1,573 | 1,433 | 1,443 | -127 | -8.1% | 621,200 |
2011/09/05 | 1,513 | 1,581 | 1,507 | 1,570 | +50 | +3.3% | 631,000 |
2011/09/02 | 1,507 | 1,529 | 1,480 | 1,520 | ±0 | ±0% | 303,400 |
2011/09/01 | 1,532 | 1,550 | 1,512 | 1,520 | +8 | +0.5% | 351,900 |
2011/08/31 | 1,548 | 1,557 | 1,495 | 1,512 | -26 | -1.7% | 464,100 |
2011/08/30 | 1,465 | 1,576 | 1,453 | 1,538 | +81 | +5.6% | 1,170,500 |
2011/08/29 | 1,456 | 1,482 | 1,434 | 1,457 | +8 | +0.6% | 326,000 |
2011/08/26 | 1,345 | 1,449 | 1,340 | 1,449 | +98 | +7.3% | 410,900 |
2011/08/25 | 1,321 | 1,368 | 1,314 | 1,351 | +43 | +3.3% | 214,300 |
2011/08/24 | 1,405 | 1,409 | 1,306 | 1,308 | -65 | -4.7% | 275,200 |
2011/08/23 | 1,390 | 1,400 | 1,342 | 1,373 | -5 | -0.4% | 312,400 |
2011/08/22 | 1,440 | 1,464 | 1,378 | 1,378 | -76 | -5.2% | 300,900 |
2011/08/19 | 1,450 | 1,484 | 1,433 | 1,454 | -45 | -3% | 442,500 |
2011/08/18 | 1,472 | 1,540 | 1,460 | 1,499 | +34 | +2.3% | 945,500 |
2011/08/17 | 1,450 | 1,473 | 1,425 | 1,465 | +23 | +1.6% | 260,300 |
2011/08/16 | 1,448 | 1,487 | 1,438 | 1,442 | +12 | +0.8% | 568,100 |
2011/08/15 | 1,400 | 1,437 | 1,400 | 1,430 | +48 | +3.5% | 312,500 |
2011/08/12 | 1,418 | 1,425 | 1,376 | 1,382 | -28 | -2% | 255,700 |
2011/08/11 | 1,300 | 1,410 | 1,291 | 1,410 | +53 | +3.9% | 442,700 |
2011/08/10 | 1,345 | 1,373 | 1,317 | 1,357 | +37 | +2.8% | 512,200 |
2011/08/09 | 1,195 | 1,330 | 1,150 | 1,320 | +60 | +4.8% | 755,900 |
2011/08/08 | 1,316 | 1,380 | 1,247 | 1,260 | -89 | -6.6% | 509,500 |
2011/08/05 | 1,290 | 1,355 | 1,281 | 1,349 | -59 | -4.2% | 461,600 |
2011/08/04 | 1,428 | 1,454 | 1,395 | 1,408 | +4 | +0.3% | 496,000 |
2011/08/03 | 1,390 | 1,411 | 1,336 | 1,404 | -21 | -1.5% | 863,200 |
2011/08/02 | 1,486 | 1,492 | 1,411 | 1,425 | -98 | -6.4% | 937,700 |
2011/08/01 | 1,459 | 1,535 | 1,453 | 1,523 | +94 | +6.6% | 675,600 |
2011/07/29 | 1,456 | 1,469 | 1,410 | 1,429 | -46 | -3.1% | 375,900 |
2011/07/28 | 1,451 | 1,501 | 1,433 | 1,475 | -9 | -0.6% | 430,200 |
2011/07/27 | 1,500 | 1,527 | 1,480 | 1,484 | -45 | -2.9% | 500,400 |
2011/07/26 | 1,472 | 1,549 | 1,438 | 1,529 | +63 | +4.3% | 1,113,500 |
3201~
3250
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