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 |
|---|---|---|---|---|---|---|---|
| 2009/01/29 | 89 | 89 | 82.3 | 82.3 | -4.7 | -5.4% | 10,000 |
| 2009/01/28 | 87 | 87.3 | 86.5 | 87 | +4.7 | +5.7% | 6,800 |
| 2009/01/27 | 82.5 | 82.5 | 79.9 | 82.3 | -3.2 | -3.7% | 10,800 |
| 2009/01/26 | 90.9 | 90.9 | 85.5 | 85.5 | -2.4 | -2.7% | 8,000 |
| 2009/01/23 | 91.3 | 91.3 | 84.1 | 87.9 | -3.4 | -3.7% | 8,400 |
| 2009/01/22 | 87.5 | 92.5 | 87.5 | 91.3 | +4 | +4.6% | 31,200 |
| 2009/01/21 | 81.5 | 87.3 | 80.5 | 87.3 | +2.3 | +2.7% | 24,800 |
| 2009/01/20 | 89.5 | 89.5 | 83.5 | 85 | -3.5 | -4% | 25,200 |
| 2009/01/19 | 78.5 | 88.5 | 78.5 | 88.5 | +10 | +12.7% | 37,200 |
| 2009/01/16 | 76 | 78.8 | 75.5 | 78.5 | +2.6 | +3.4% | 5,600 |
| 2009/01/15 | 77.8 | 77.8 | 75.5 | 75.9 | -2.9 | -3.7% | 8,400 |
| 2009/01/14 | 76 | 78.8 | 76 | 78.8 | +0.4 | +0.5% | 6,000 |
| 2009/01/13 | 76.3 | 78.4 | 75.4 | 78.4 | -0.4 | -0.5% | 8,800 |
| 2009/01/09 | 77.5 | 78.8 | 77.5 | 78.8 | -1.7 | -2.1% | 4,400 |
| 2009/01/08 | 77.5 | 80.5 | 77 | 80.5 | +0.5 | +0.6% | 9,600 |
| 2009/01/07 | 81.3 | 81.3 | 78 | 80 | +0.2 | +0.3% | 11,200 |
| 2009/01/06 | 75.8 | 79.8 | 75.3 | 79.8 | -0.2 | -0.3% | 10,000 |
| 2009/01/05 | 77 | 80.3 | 77 | 80 | -0.3 | -0.4% | 10,800 |
| 2008/12/30 | 82 | 82 | 75.1 | 80.3 | -2.5 | -3% | 29,600 |
| 2008/12/29 | 92.3 | 92.3 | 82.5 | 82.8 | -9.5 | -10.3% | 40,800 |
| 2008/12/26 | 93 | 93.8 | 86 | 92.3 | +6.3 | +7.3% | 70,000 |
| 2008/12/25 | 76.5 | 86 | 76 | 86 | +10 | +13.2% | 84,400 |
| 2008/12/24 | 76 | 76 | 72.5 | 76 | +7.5 | +10.9% | 64,400 |
| 2008/12/22 | 63.8 | 68.5 | 63.8 | 68.5 | +7.5 | +12.3% | 23,200 |
| 2008/12/19 | 59.3 | 61 | 59.3 | 61 | +2 | +3.4% | 5,200 |
| 2008/12/18 | 58.8 | 59 | 57 | 59 | +0.2 | +0.3% | 4,400 |
| 2008/12/17 | 58.9 | 62.5 | 57.5 | 58.8 | ±0 | ±0% | 39,600 |
| 2008/12/16 | 59.3 | 59.5 | 58 | 58.8 | -2.7 | -4.4% | 6,400 |
| 2008/12/15 | 59.3 | 61.5 | 58.8 | 61.5 | +2.2 | +3.7% | 5,600 |
| 2008/12/12 | 58.5 | 59.3 | 58.5 | 59.3 | +0.5 | +0.9% | 2,000 |
| 2008/12/11 | 55.5 | 59.3 | 54.8 | 58.8 | +0.3 | +0.5% | 13,200 |
| 2008/12/10 | 59.3 | 59.5 | 55.8 | 58.5 | -0.5 | -0.8% | 5,200 |
| 2008/12/09 | 54.3 | 59 | 53.8 | 59 | +4 | +7.3% | 15,200 |
| 2008/12/08 | 55.3 | 55.3 | 53.8 | 55 | +1.2 | +2.2% | 7,600 |
| 2008/12/05 | 57.6 | 60 | 53 | 53.8 | -3.8 | -6.6% | 18,400 |
| 2008/12/04 | 60.3 | 60.3 | 57.6 | 57.6 | -4.9 | -7.8% | 15,200 |
| 2008/12/03 | 64.3 | 65 | 62.5 | 62.5 | ±0 | ±0% | 10,400 |
| 2008/12/02 | 62.5 | 64.5 | 62.5 | 62.5 | ±0 | ±0% | 7,600 |
| 2008/12/01 | 62.5 | 64.8 | 62.5 | 62.5 | +0.7 | +1.1% | 7,200 |
| 2008/11/28 | 63.8 | 63.8 | 61 | 61.8 | -2 | -3.1% | 12,400 |
| 2008/11/27 | 63.8 | 65.8 | 62 | 63.8 | +0.8 | +1.3% | 6,800 |
| 2008/11/26 | 65 | 65 | 62.8 | 63 | -2 | -3.1% | 5,600 |
| 2008/11/25 | 68.5 | 68.5 | 65 | 65 | -1.3 | -2% | 23,200 |
| 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 |
4001～
4050
件表示中 / 4481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 | 61,200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 | 96,000円 | +35.9% | +108.5% | 0.00% | 268.16倍 | 4.00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 |
| ＣＲＩ・ＭＷ | 143,200円 | +11.5% | +45.2% | 1.75% | 18.20倍 | 1.92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 |
| ＲＯＸＸ | 108,600円 | +50.6% | - | 0.00% | - | 77.46倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ビーグリー | 125,200円 | +6.2% | -1.0% | 3.83% | 7.91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 |
市場注目の銘柄
チャート関連のコラム
