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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,036 | 1,038 | 1,012 | 1,015 | -30 | -2.9% | 126,300 |
| 2025/05/20 | 1,048 | 1,050 | 1,032 | 1,045 | -2 | -0.2% | 71,600 |
| 2025/05/19 | 1,036 | 1,057 | 1,032 | 1,047 | +2 | +0.2% | 128,600 |
| 2025/05/16 | 1,042 | 1,056 | 1,037 | 1,045 | -2 | -0.2% | 131,100 |
| 2025/05/15 | 1,039 | 1,060 | 1,023 | 1,047 | -12 | -1.1% | 202,100 |
| 2025/05/14 | 1,077 | 1,088 | 1,055 | 1,059 | -21 | -1.9% | 139,700 |
| 2025/05/13 | 1,071 | 1,089 | 1,056 | 1,080 | +7 | +0.7% | 187,700 |
| 2025/05/12 | 1,091 | 1,096 | 1,055 | 1,073 | +4 | +0.4% | 196,100 |
| 2025/05/09 | 1,092 | 1,115 | 1,035 | 1,069 | -83 | -7.2% | 505,500 |
| 2025/05/08 | 1,153 | 1,172 | 1,132 | 1,152 | +7 | +0.6% | 138,400 |
| 2025/05/07 | 1,136 | 1,152 | 1,127 | 1,145 | +12 | +1.1% | 121,200 |
| 2025/05/02 | 1,127 | 1,144 | 1,111 | 1,133 | +6 | +0.5% | 90,300 |
| 2025/05/01 | 1,134 | 1,137 | 1,124 | 1,127 | +2 | +0.2% | 48,900 |
| 2025/04/30 | 1,148 | 1,148 | 1,113 | 1,125 | -3 | -0.3% | 79,100 |
| 2025/04/28 | 1,106 | 1,138 | 1,103 | 1,128 | +29 | +2.6% | 71,300 |
| 2025/04/25 | 1,099 | 1,101 | 1,090 | 1,099 | +13 | +1.2% | 53,700 |
| 2025/04/24 | 1,085 | 1,093 | 1,073 | 1,086 | +15 | +1.4% | 27,600 |
| 2025/04/23 | 1,075 | 1,078 | 1,066 | 1,071 | +10 | +0.9% | 47,000 |
| 2025/04/22 | 1,071 | 1,075 | 1,057 | 1,061 | -20 | -1.9% | 41,600 |
| 2025/04/21 | 1,078 | 1,085 | 1,065 | 1,081 | +1 | +0.1% | 49,100 |
| 2025/04/18 | 1,076 | 1,098 | 1,068 | 1,080 | +12 | +1.1% | 69,100 |
| 2025/04/17 | 1,042 | 1,069 | 1,042 | 1,068 | +21 | +2% | 18,200 |
| 2025/04/16 | 1,070 | 1,074 | 1,047 | 1,047 | -24 | -2.2% | 57,300 |
| 2025/04/15 | 1,105 | 1,105 | 1,071 | 1,071 | -13 | -1.2% | 39,300 |
| 2025/04/14 | 1,097 | 1,104 | 1,071 | 1,084 | +17 | +1.6% | 82,300 |
| 2025/04/11 | 1,001 | 1,070 | 995 | 1,067 | +37 | +3.6% | 123,300 |
| 2025/04/10 | 1,041 | 1,041 | 1,013 | 1,030 | +64 | +6.6% | 83,200 |
| 2025/04/09 | 986 | 986 | 948 | 966 | -38 | -3.8% | 134,100 |
| 2025/04/08 | 980 | 1,019 | 980 | 1,004 | +75 | +8.1% | 115,500 |
| 2025/04/07 | 935 | 966 | 914 | 929 | -93 | -9.1% | 199,200 |
| 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 |
1～
50
件表示中 / 2548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 | 101,500円 | +30.0% | +15.4% | 1.77% | 10.69倍 | 2.32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 |
| ドリコム | 55,400円 | +58.0% | +999.9% | 0.90% | 31.84倍 | 3.41倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| 日本ＢＳ放 | 90,000円 | +0.6% | -3.1% | 3.33% | 11.40倍 | 0.67倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
| ＮＴＴＤＩＭ | 323,000円 | +9.9% | +66.9% | 1.55% | 22.46倍 | 3.07倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| エコナビスタ | 218,100円 | +6.0% | +7.0% | 0.00% | 45.28倍 | 4.83倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
市場注目の銘柄
チャート関連のコラム
