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 |
|---|---|---|---|---|---|---|---|
| 2011/07/14 | 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 |
| 2011/05/13 | 1,081 | 1,105 | 1,023 | 1,023 | -107 | -9.5% | 1,056,900 |
| 2011/05/12 | 1,130 | 1,188 | 1,070 | 1,130 | +40 | +3.7% | 2,262,600 |
| 2011/05/11 | 1,030 | 1,090 | 1,016 | 1,090 | +150 | +16% | 2,049,300 |
| 2011/05/10 | 940 | 940 | 940 | 940 | +150 | +19% | 73,700 |
| 2011/05/09 | 803 | 811 | 785 | 790 | +5 | +0.6% | 361,000 |
| 2011/05/06 | 780 | 799 | 770 | 785 | -17 | -2.1% | 285,900 |
3401～
3450
件表示中 / 4482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 | 61,400円 | -19.0% | - | 0.00% | - | 0.64倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
| トリプルアイス | 97,700円 | +35.9% | +108.5% | 0.00% | 272.91倍 | 4.08倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| Ｉ Ｃ | 104,400円 | +3.2% | -2.9% | 3.26% | 17.80倍 | 1.26倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ビーグリー | 126,200円 | +6.2% | -1.0% | 3.80% | 7.97倍 | 0.94倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| ＣＲＩ・ＭＷ | 141,600円 | +11.5% | +45.2% | 1.77% | 18.00倍 | 1.90倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
市場注目の銘柄
チャート関連のコラム
