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 |
|---|---|---|---|---|---|---|---|
| 2011/07/25 | 1,430 | 1,490 | 1,405 | 1,466 | +48 | +3.4% | 842,700 |
| 2011/07/22 | 1,376 | 1,418 | 1,352 | 1,418 | +53 | +3.9% | 389,700 |
| 2011/07/21 | 1,390 | 1,392 | 1,351 | 1,365 | -24 | -1.7% | 238,000 |
| 2011/07/20 | 1,410 | 1,410 | 1,346 | 1,389 | +4 | +0.3% | 352,600 |
| 2011/07/19 | 1,407 | 1,435 | 1,376 | 1,385 | -43 | -3% | 414,600 |
| 2011/07/15 | 1,441 | 1,465 | 1,397 | 1,428 | ±0 | ±0% | 495,600 |
| 2011/07/14 | 1,455 | 1,470 | 1,406 | 1,428 | -14 | -1% | 791,600 |
| 2011/07/13 | 1,330 | 1,450 | 1,324 | 1,442 | +107 | +8% | 1,266,600 |
| 2011/07/12 | 1,367 | 1,377 | 1,326 | 1,335 | -45 | -3.3% | 528,600 |
| 2011/07/11 | 1,288 | 1,386 | 1,282 | 1,380 | +110 | +8.7% | 1,194,600 |
| 2011/07/08 | 1,260 | 1,285 | 1,242 | 1,270 | +30 | +2.4% | 380,000 |
| 2011/07/07 | 1,229 | 1,258 | 1,220 | 1,240 | +16 | +1.3% | 234,500 |
| 2011/07/06 | 1,226 | 1,243 | 1,212 | 1,224 | -1 | -0.1% | 82,200 |
| 2011/07/05 | 1,245 | 1,260 | 1,205 | 1,225 | -23 | -1.8% | 187,300 |
| 2011/07/04 | 1,226 | 1,263 | 1,216 | 1,248 | +31 | +2.5% | 233,400 |
| 2011/07/01 | 1,224 | 1,239 | 1,200 | 1,217 | -10 | -0.8% | 115,800 |
| 2011/06/30 | 1,232 | 1,240 | 1,192 | 1,227 | -8 | -0.6% | 220,200 |
| 2011/06/29 | 1,201 | 1,240 | 1,188 | 1,235 | +55 | +4.7% | 310,100 |
| 2011/06/28 | 1,188 | 1,214 | 1,169 | 1,180 | -1 | -0.1% | 270,900 |
| 2011/06/27 | 1,207 | 1,215 | 1,178 | 1,181 | -43 | -3.5% | 258,700 |
| 2011/06/24 | 1,250 | 1,250 | 1,207 | 1,224 | -28 | -2.2% | 201,300 |
| 2011/06/23 | 1,285 | 1,285 | 1,233 | 1,252 | -30 | -2.3% | 245,600 |
| 2011/06/22 | 1,282 | 1,307 | 1,255 | 1,282 | +2 | +0.2% | 333,200 |
| 2011/06/21 | 1,243 | 1,290 | 1,221 | 1,280 | +41 | +3.3% | 423,600 |
| 2011/06/20 | 1,330 | 1,333 | 1,229 | 1,239 | -51 | -4% | 570,900 |
| 2011/06/17 | 1,289 | 1,353 | 1,280 | 1,290 | +25 | +2% | 1,115,500 |
| 2011/06/16 | 1,251 | 1,287 | 1,235 | 1,265 | -6 | -0.5% | 429,400 |
| 2011/06/15 | 1,281 | 1,306 | 1,250 | 1,271 | -29 | -2.2% | 527,800 |
| 2011/06/14 | 1,220 | 1,319 | 1,213 | 1,300 | +109 | +9.2% | 1,687,200 |
| 2011/06/13 | 1,157 | 1,213 | 1,136 | 1,191 | +94 | +8.6% | 1,088,700 |
| 2011/06/10 | 1,170 | 1,170 | 1,093 | 1,097 | -54 | -4.7% | 428,900 |
| 2011/06/09 | 1,175 | 1,175 | 1,142 | 1,151 | -22 | -1.9% | 160,100 |
| 2011/06/08 | 1,191 | 1,202 | 1,140 | 1,173 | -17 | -1.4% | 475,100 |
| 2011/06/07 | 1,150 | 1,201 | 1,140 | 1,190 | +41 | +3.6% | 435,000 |
| 2011/06/06 | 1,180 | 1,191 | 1,140 | 1,149 | -44 | -3.7% | 436,200 |
| 2011/06/03 | 1,219 | 1,234 | 1,180 | 1,193 | -13 | -1.1% | 358,800 |
| 2011/06/02 | 1,186 | 1,207 | 1,181 | 1,206 | -29 | -2.3% | 329,500 |
| 2011/06/01 | 1,240 | 1,250 | 1,206 | 1,235 | +4 | +0.3% | 578,200 |
| 2011/05/31 | 1,178 | 1,246 | 1,170 | 1,231 | +66 | +5.7% | 978,800 |
| 2011/05/30 | 1,161 | 1,198 | 1,157 | 1,165 | -16 | -1.4% | 298,700 |
| 2011/05/27 | 1,193 | 1,210 | 1,161 | 1,181 | -29 | -2.4% | 383,400 |
| 2011/05/26 | 1,180 | 1,220 | 1,158 | 1,210 | +55 | +4.8% | 632,600 |
| 2011/05/25 | 1,190 | 1,243 | 1,150 | 1,155 | -23 | -2% | 865,100 |
| 2011/05/24 | 1,230 | 1,248 | 1,173 | 1,178 | -76 | -6.1% | 862,500 |
| 2011/05/23 | 1,247 | 1,280 | 1,230 | 1,254 | -16 | -1.3% | 952,400 |
| 2011/05/20 | 1,235 | 1,298 | 1,196 | 1,270 | +30 | +2.4% | 1,708,100 |
| 2011/05/19 | 1,220 | 1,284 | 1,192 | 1,240 | -10 | -0.8% | 2,154,800 |
| 2011/05/18 | 1,055 | 1,250 | 1,055 | 1,250 | +182 | +17% | 2,303,200 |
| 2011/05/17 | 1,070 | 1,108 | 1,035 | 1,068 | -22 | -2% | 653,100 |
| 2011/05/16 | 1,035 | 1,090 | 1,016 | 1,090 | +67 | +6.5% | 773,100 |
3251～
3300
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
