クラウドワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,019 | 1,033 | 997 | 1,022 | -26 | -2.5% | 185,100 |
| 2025/04/03 | 1,036 | 1,070 | 1,027 | 1,048 | -32 | -3% | 130,800 |
| 2025/04/02 | 1,081 | 1,084 | 1,070 | 1,080 | +1 | +0.1% | 81,300 |
| 2025/04/01 | 1,112 | 1,112 | 1,076 | 1,079 | -9 | -0.8% | 47,400 |
| 2025/03/31 | 1,113 | 1,113 | 1,081 | 1,088 | -39 | -3.5% | 92,000 |
| 2025/03/28 | 1,121 | 1,134 | 1,109 | 1,127 | -5 | -0.4% | 54,400 |
| 2025/03/27 | 1,130 | 1,139 | 1,120 | 1,132 | -3 | -0.3% | 63,100 |
| 2025/03/26 | 1,150 | 1,150 | 1,130 | 1,135 | -2 | -0.2% | 53,600 |
| 2025/03/25 | 1,150 | 1,150 | 1,124 | 1,137 | +6 | +0.5% | 60,300 |
| 2025/03/24 | 1,130 | 1,150 | 1,127 | 1,131 | +15 | +1.3% | 75,400 |
| 2025/03/21 | 1,102 | 1,122 | 1,100 | 1,116 | +11 | +1% | 75,100 |
| 2025/03/19 | 1,107 | 1,117 | 1,099 | 1,105 | -2 | -0.2% | 38,200 |
| 2025/03/18 | 1,098 | 1,116 | 1,095 | 1,107 | +7 | +0.6% | 41,300 |
| 2025/03/17 | 1,098 | 1,104 | 1,080 | 1,100 | -13 | -1.2% | 100,700 |
| 2025/03/14 | 1,100 | 1,114 | 1,100 | 1,113 | -1 | -0.1% | 57,100 |
| 2025/03/13 | 1,119 | 1,134 | 1,100 | 1,114 | -3 | -0.3% | 50,500 |
| 2025/03/12 | 1,115 | 1,134 | 1,113 | 1,117 | +1 | +0.1% | 46,400 |
| 2025/03/11 | 1,120 | 1,126 | 1,087 | 1,116 | -12 | -1.1% | 180,100 |
| 2025/03/10 | 1,130 | 1,132 | 1,111 | 1,128 | -6 | -0.5% | 72,800 |
| 2025/03/07 | 1,128 | 1,154 | 1,125 | 1,134 | -11 | -1% | 57,800 |
| 2025/03/06 | 1,144 | 1,151 | 1,131 | 1,145 | +17 | +1.5% | 77,600 |
| 2025/03/05 | 1,150 | 1,153 | 1,128 | 1,128 | -22 | -1.9% | 97,900 |
| 2025/03/04 | 1,132 | 1,153 | 1,116 | 1,150 | +4 | +0.3% | 88,000 |
| 2025/03/03 | 1,171 | 1,195 | 1,135 | 1,146 | -19 | -1.6% | 91,500 |
| 2025/02/28 | 1,180 | 1,193 | 1,146 | 1,165 | -15 | -1.3% | 143,000 |
| 2025/02/27 | 1,192 | 1,205 | 1,179 | 1,180 | -2 | -0.2% | 126,000 |
| 2025/02/26 | 1,178 | 1,191 | 1,176 | 1,182 | +9 | +0.8% | 64,500 |
| 2025/02/25 | 1,135 | 1,181 | 1,124 | 1,173 | +18 | +1.6% | 154,500 |
| 2025/02/21 | 1,208 | 1,214 | 1,148 | 1,155 | -55 | -4.5% | 203,600 |
| 2025/02/20 | 1,212 | 1,224 | 1,206 | 1,210 | +3 | +0.2% | 117,800 |
| 2025/02/19 | 1,200 | 1,215 | 1,189 | 1,207 | +5 | +0.4% | 121,100 |
| 2025/02/18 | 1,193 | 1,239 | 1,193 | 1,202 | +13 | +1.1% | 199,900 |
| 2025/02/17 | 1,207 | 1,214 | 1,186 | 1,189 | +3 | +0.3% | 223,900 |
| 2025/02/14 | 1,230 | 1,230 | 1,175 | 1,186 | -106 | -8.2% | 504,500 |
| 2025/02/13 | 1,298 | 1,302 | 1,262 | 1,292 | +1 | +0.1% | 182,000 |
| 2025/02/12 | 1,269 | 1,297 | 1,249 | 1,291 | +33 | +2.6% | 202,500 |
| 2025/02/10 | 1,239 | 1,265 | 1,234 | 1,258 | +10 | +0.8% | 134,800 |
| 2025/02/07 | 1,276 | 1,276 | 1,247 | 1,248 | -26 | -2% | 119,100 |
| 2025/02/06 | 1,250 | 1,276 | 1,249 | 1,274 | +17 | +1.4% | 104,400 |
| 2025/02/05 | 1,237 | 1,261 | 1,232 | 1,257 | +12 | +1% | 106,900 |
| 2025/02/04 | 1,273 | 1,277 | 1,243 | 1,245 | -7 | -0.6% | 139,200 |
| 2025/02/03 | 1,265 | 1,276 | 1,250 | 1,252 | -15 | -1.2% | 117,400 |
| 2025/01/31 | 1,299 | 1,299 | 1,267 | 1,267 | -29 | -2.2% | 84,200 |
| 2025/01/30 | 1,316 | 1,316 | 1,276 | 1,296 | -19 | -1.4% | 109,300 |
| 2025/01/29 | 1,310 | 1,330 | 1,308 | 1,315 | +30 | +2.3% | 73,900 |
| 2025/01/28 | 1,298 | 1,302 | 1,285 | 1,285 | -5 | -0.4% | 72,800 |
| 2025/01/27 | 1,326 | 1,327 | 1,288 | 1,290 | -21 | -1.6% | 82,900 |
| 2025/01/24 | 1,294 | 1,320 | 1,291 | 1,311 | +31 | +2.4% | 74,600 |
| 2025/01/23 | 1,312 | 1,312 | 1,280 | 1,280 | -26 | -2% | 65,100 |
| 2025/01/22 | 1,315 | 1,315 | 1,294 | 1,306 | +5 | +0.4% | 50,500 |
1～
50
件表示中 / 2518件
類似銘柄と比較する
現在ご覧いただいている「クラウドワクス」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 |
|---|---|---|---|---|---|---|---|---|
| クラウドワクス | 102,200円 | +30.0% | +15.4% | 1.76% | 10.76倍 | 2.35倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| サイバセキュリ | 157,300円 | +29.6% | +20.2% | 0.32% | 23.01倍 | 9.56倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| フォーカスＳ | 99,600円 | +3.2% | +6.5% | 4.22% | 10.53倍 | 1.12倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| 網 屋 | 374,000円 | +20.6% | +9.2% | 0.00% | 35.98倍 | 7.17倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| クロスキャット | 94,500円 | +7.8% | +14.6% | 3.28% | 11.49倍 | 2.61倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
市場注目の銘柄
チャート関連のコラム
