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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,075 | 1,089 | 1,069 | 1,082 | +9 | +0.8% | 77,400 |
| 2025/08/20 | 1,092 | 1,100 | 1,073 | 1,073 | -17 | -1.6% | 65,200 |
| 2025/08/19 | 1,078 | 1,093 | 1,070 | 1,090 | +12 | +1.1% | 96,100 |
| 2025/08/18 | 1,069 | 1,085 | 1,066 | 1,078 | +17 | +1.6% | 68,500 |
| 2025/08/15 | 1,075 | 1,086 | 1,053 | 1,061 | -38 | -3.5% | 211,800 |
| 2025/08/14 | 1,085 | 1,103 | 1,078 | 1,099 | +9 | +0.8% | 203,900 |
| 2025/08/13 | 1,108 | 1,108 | 1,089 | 1,090 | -28 | -2.5% | 109,700 |
| 2025/08/12 | 1,121 | 1,121 | 1,103 | 1,118 | +5 | +0.4% | 99,600 |
| 2025/08/08 | 1,104 | 1,121 | 1,102 | 1,113 | +9 | +0.8% | 114,600 |
| 2025/08/07 | 1,103 | 1,112 | 1,095 | 1,104 | +10 | +0.9% | 62,200 |
| 2025/08/06 | 1,097 | 1,109 | 1,093 | 1,094 | -1 | -0.1% | 57,300 |
| 2025/08/05 | 1,114 | 1,120 | 1,095 | 1,095 | -18 | -1.6% | 76,100 |
| 2025/08/04 | 1,117 | 1,119 | 1,101 | 1,113 | -21 | -1.9% | 122,800 |
| 2025/08/01 | 1,130 | 1,139 | 1,122 | 1,134 | +4 | +0.4% | 75,800 |
| 2025/07/31 | 1,086 | 1,147 | 1,084 | 1,130 | +44 | +4.1% | 181,100 |
| 2025/07/30 | 1,081 | 1,087 | 1,070 | 1,086 | +6 | +0.6% | 23,300 |
| 2025/07/29 | 1,084 | 1,088 | 1,076 | 1,080 | -4 | -0.4% | 37,800 |
| 2025/07/28 | 1,097 | 1,107 | 1,081 | 1,084 | +6 | +0.6% | 60,600 |
| 2025/07/25 | 1,089 | 1,094 | 1,078 | 1,078 | -11 | -1% | 47,100 |
| 2025/07/24 | 1,082 | 1,090 | 1,070 | 1,089 | +18 | +1.7% | 78,600 |
| 2025/07/23 | 1,071 | 1,074 | 1,059 | 1,071 | +16 | +1.5% | 40,300 |
| 2025/07/22 | 1,060 | 1,066 | 1,047 | 1,055 | +3 | +0.3% | 49,200 |
| 2025/07/18 | 1,057 | 1,072 | 1,050 | 1,052 | +1 | +0.1% | 51,600 |
| 2025/07/17 | 1,050 | 1,063 | 1,049 | 1,051 | +8 | +0.8% | 51,500 |
| 2025/07/16 | 1,053 | 1,056 | 1,041 | 1,043 | -10 | -0.9% | 57,800 |
| 2025/07/15 | 1,106 | 1,106 | 1,051 | 1,053 | -42 | -3.8% | 109,600 |
| 2025/07/14 | 1,095 | 1,115 | 1,085 | 1,095 | +12 | +1.1% | 162,300 |
| 2025/07/11 | 1,075 | 1,094 | 1,067 | 1,083 | +13 | +1.2% | 75,300 |
| 2025/07/10 | 1,075 | 1,082 | 1,065 | 1,070 | +9 | +0.8% | 93,200 |
| 2025/07/09 | 1,060 | 1,064 | 1,047 | 1,061 | +11 | +1% | 64,900 |
| 2025/07/08 | 1,047 | 1,057 | 1,041 | 1,050 | +3 | +0.3% | 38,400 |
| 2025/07/07 | 1,031 | 1,055 | 1,024 | 1,047 | +38 | +3.8% | 106,700 |
| 2025/07/04 | 1,010 | 1,019 | 1,008 | 1,009 | -1 | -0.1% | 34,000 |
| 2025/07/03 | 1,015 | 1,018 | 1,010 | 1,010 | -6 | -0.6% | 43,500 |
| 2025/07/02 | 1,026 | 1,026 | 1,015 | 1,016 | -12 | -1.2% | 50,400 |
| 2025/07/01 | 1,049 | 1,049 | 1,028 | 1,028 | -16 | -1.5% | 46,400 |
| 2025/06/30 | 1,030 | 1,065 | 1,028 | 1,044 | +19 | +1.9% | 93,500 |
| 2025/06/27 | 1,036 | 1,043 | 1,023 | 1,025 | -8 | -0.8% | 40,500 |
| 2025/06/26 | 1,037 | 1,037 | 1,026 | 1,033 | -5 | -0.5% | 58,500 |
| 2025/06/25 | 1,041 | 1,048 | 1,023 | 1,038 | +8 | +0.8% | 65,800 |
| 2025/06/24 | 1,015 | 1,030 | 1,008 | 1,030 | +23 | +2.3% | 44,900 |
| 2025/06/23 | 1,010 | 1,012 | 999 | 1,007 | -6 | -0.6% | 55,000 |
| 2025/06/20 | 1,017 | 1,018 | 1,006 | 1,013 | -4 | -0.4% | 50,500 |
| 2025/06/19 | 1,023 | 1,033 | 1,017 | 1,017 | -10 | -1% | 53,900 |
| 2025/06/18 | 1,020 | 1,035 | 1,020 | 1,027 | +6 | +0.6% | 38,800 |
| 2025/06/17 | 1,017 | 1,024 | 1,006 | 1,021 | +6 | +0.6% | 95,600 |
| 2025/06/16 | 1,007 | 1,020 | 1,003 | 1,015 | -2 | -0.2% | 28,300 |
| 2025/06/13 | 1,052 | 1,052 | 1,000 | 1,017 | -19 | -1.8% | 154,600 |
| 2025/06/12 | 1,049 | 1,056 | 1,033 | 1,036 | -12 | -1.1% | 29,600 |
| 2025/06/11 | 1,048 | 1,054 | 1,036 | 1,048 | +1 | +0.1% | 80,500 |
1～
50
件表示中 / 2612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 | 108,200円 | +30.0% | +8.2% | 1.66% | 17.09倍 | 2.47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 |
| ファーストＡ | 156,000円 | +38.4% | +29.5% | 0.19% | 106.63倍 | 11.53倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| 旭情報 | 104,000円 | +7.1% | +7.3% | 3.08% | 13.36倍 | 1.38倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
| ランドコンピ | 94,600円 | +5.6% | +28.5% | 4.02% | 13.59倍 | 2.84倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ＨＥＲＯＺ | 111,600円 | +13.0% | +215.8% | 0.00% | 112.96倍 | 3.71倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
市場注目の銘柄
チャート関連のコラム
