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 |
|---|---|---|---|---|---|---|---|
| 2008/11/21 | 65 | 66.3 | 63.5 | 66.3 | +0.5 | +0.8% | 9,200 |
| 2008/11/20 | 63 | 66.3 | 62.8 | 65.8 | +0.5 | +0.8% | 8,000 |
| 2008/11/19 | 64.8 | 65.3 | 64.5 | 65.3 | -1 | -1.5% | 6,000 |
| 2008/11/18 | 67.5 | 67.5 | 66.3 | 66.3 | -1.2 | -1.8% | 2,400 |
| 2008/11/17 | 66.3 | 67.5 | 65 | 67.5 | -1.8 | -2.6% | 2,000 |
| 2008/11/14 | 65.3 | 70 | 65.3 | 69.3 | +1.8 | +2.7% | 12,400 |
| 2008/11/13 | 69.3 | 69.8 | 67.5 | 67.5 | -4.1 | -5.7% | 2,800 |
| 2008/11/12 | 75 | 75 | 71 | 71.6 | -2.9 | -3.9% | 4,000 |
| 2008/11/11 | 72.3 | 74.5 | 71.3 | 74.5 | +3.7 | +5.2% | 6,800 |
| 2008/11/10 | 70 | 72.5 | 70 | 70.8 | +0.8 | +1.1% | 9,600 |
| 2008/11/07 | 65 | 70 | 64.5 | 70 | +0.5 | +0.7% | 7,600 |
| 2008/11/06 | 72.5 | 72.5 | 66 | 69.5 | -5.5 | -7.3% | 11,600 |
| 2008/11/05 | 71.3 | 75 | 71.3 | 75 | +5 | +7.1% | 29,200 |
| 2008/11/04 | 73 | 73.8 | 65 | 70 | +0.2 | +0.3% | 12,800 |
| 2008/10/31 | 67.5 | 69.8 | 66.3 | 69.8 | +3.5 | +5.3% | 8,400 |
| 2008/10/30 | 65 | 68.8 | 61.5 | 66.3 | ±0 | ±0% | 11,600 |
| 2008/10/29 | 71.8 | 71.8 | 66.3 | 66.3 | -0.2 | -0.3% | 6,000 |
| 2008/10/28 | 58.9 | 66.5 | 58.9 | 66.5 | +0.1 | +0.2% | 27,200 |
| 2008/10/27 | 77.5 | 77.5 | 66.4 | 66.4 | -10 | -13.1% | 15,200 |
| 2008/10/24 | 82.6 | 82.6 | 73.9 | 76.4 | -3.2 | -4% | 8,000 |
| 2008/10/23 | 76.6 | 79.6 | 74.7 | 79.6 | -6 | -7% | 20,000 |
| 2008/10/22 | 87.5 | 87.5 | 82.6 | 85.6 | -0.2 | -0.2% | 6,400 |
| 2008/10/21 | 88.4 | 88.4 | 85 | 85.8 | +0.4 | +0.5% | 19,200 |
| 2008/10/20 | 76.3 | 85.5 | 76.3 | 85.4 | +9.9 | +13.1% | 20,800 |
| 2008/10/17 | 75.5 | 75.5 | 75.3 | 75.5 | +3.2 | +4.4% | 8,000 |
| 2008/10/16 | 69.9 | 72.3 | 69.9 | 72.3 | -5.1 | -6.6% | 16,000 |
| 2008/10/15 | 71.3 | 80.8 | 71.3 | 77.4 | +3.4 | +4.6% | 30,000 |
| 2008/10/14 | 72.5 | 74 | 71.5 | 74 | +7.5 | +11.3% | 36,400 |
| 2008/10/10 | 66.3 | 69 | 66.3 | 66.5 | -7.3 | -9.9% | 51,200 |
| 2008/10/09 | 73.3 | 76.6 | 72.6 | 73.8 | -3.7 | -4.8% | 34,400 |
| 2008/10/08 | 79.5 | 79.5 | 77.5 | 77.5 | -10 | -11.4% | 50,400 |
| 2008/10/07 | 87.3 | 89.8 | 87.3 | 87.5 | -9.8 | -10.1% | 47,200 |
| 2008/10/06 | 93.3 | 97.3 | 90.3 | 97.3 | -3 | -3% | 30,800 |
| 2008/10/03 | 92.6 | 100.3 | 90.8 | 100.3 | ±0 | ±0% | 33,600 |
| 2008/10/02 | 101.5 | 101.5 | 92.5 | 100.3 | -2.2 | -2.1% | 17,600 |
| 2008/10/01 | 105.8 | 106.5 | 100.5 | 102.5 | -2.3 | -2.2% | 9,600 |
| 2008/09/30 | 104.1 | 104.8 | 100 | 104.8 | -0.3 | -0.3% | 27,200 |
| 2008/09/29 | 114.8 | 114.8 | 105.1 | 105.1 | -9.2 | -8% | 23,600 |
| 2008/09/26 | 116 | 116 | 113 | 114.3 | -2.7 | -2.3% | 30,400 |
| 2008/09/25 | 117.6 | 118 | 111.3 | 117 | +0.4 | +0.3% | 44,800 |
| 2008/09/24 | 114.8 | 117.5 | 114.8 | 116.6 | -8.4 | -6.7% | 34,400 |
| 2008/09/22 | 124.5 | 127.3 | 121.8 | 125 | +0.5 | +0.4% | 14,400 |
| 2008/09/19 | 127.5 | 128.8 | 124.5 | 124.5 | -6.5 | -5% | 53,200 |
| 2008/09/18 | 130 | 132.5 | 122.5 | 131 | -0.3 | -0.2% | 74,000 |
| 2008/09/17 | 117.3 | 131.3 | 114.9 | 131.3 | +10 | +8.2% | 196,000 |
| 2008/09/16 | 101.3 | 121.3 | 101.3 | 121.3 | +10 | +9% | 84,400 |
| 2008/09/12 | 109.3 | 111.3 | 107.8 | 111.3 | ±0 | ±0% | 20,000 |
| 2008/09/11 | 116.8 | 116.8 | 108.8 | 111.3 | -5 | -4.3% | 20,800 |
| 2008/09/10 | 109.5 | 120 | 107.8 | 116.3 | +1.8 | +1.6% | 23,600 |
| 2008/09/09 | 122.3 | 122.3 | 113.8 | 114.5 | -8 | -6.5% | 28,400 |
3901～
3950
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 | 58,200円 | +5.1% | -79.6% | 0.00% | 31.65倍 | 0.53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 | 85,700円 | -17.7% | - | 0.00% | 74.27倍 | 2.96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 | 47,400円 | +31.3% | +56.3% | 0.00% | 74.53倍 | 1.80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 | 49,100円 | - | - | 0.00% | 377.69倍 | 4.68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 | 28,200円 | +2.0% | -16.8% | 4.26% | 13.72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
