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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 1,399 | 1,406 | 1,381 | 1,398 | +12 | +0.9% | 96,900 |
| 2023/06/15 | 1,413 | 1,413 | 1,386 | 1,386 | -35 | -2.5% | 127,100 |
| 2023/06/14 | 1,477 | 1,477 | 1,418 | 1,421 | -29 | -2% | 66,600 |
| 2023/06/13 | 1,425 | 1,462 | 1,425 | 1,450 | +64 | +4.6% | 140,000 |
| 2023/06/12 | 1,365 | 1,409 | 1,341 | 1,386 | -6 | -0.4% | 191,800 |
| 2023/06/09 | 1,446 | 1,460 | 1,381 | 1,392 | -38 | -2.7% | 230,900 |
| 2023/06/08 | 1,516 | 1,524 | 1,428 | 1,430 | -77 | -5.1% | 131,700 |
| 2023/06/07 | 1,532 | 1,592 | 1,498 | 1,507 | +15 | +1% | 172,800 |
| 2023/06/06 | 1,500 | 1,535 | 1,491 | 1,492 | -3 | -0.2% | 85,200 |
| 2023/06/05 | 1,516 | 1,557 | 1,485 | 1,495 | +9 | +0.6% | 89,500 |
| 2023/06/02 | 1,518 | 1,545 | 1,478 | 1,486 | -2 | -0.1% | 66,900 |
| 2023/06/01 | 1,575 | 1,590 | 1,486 | 1,488 | -83 | -5.3% | 130,900 |
| 2023/05/31 | 1,560 | 1,590 | 1,552 | 1,571 | +20 | +1.3% | 99,600 |
| 2023/05/30 | 1,445 | 1,559 | 1,445 | 1,551 | +118 | +8.2% | 211,900 |
| 2023/05/29 | 1,418 | 1,468 | 1,402 | 1,433 | +36 | +2.6% | 105,700 |
| 2023/05/26 | 1,439 | 1,439 | 1,396 | 1,397 | -51 | -3.5% | 77,100 |
| 2023/05/25 | 1,490 | 1,503 | 1,441 | 1,448 | -51 | -3.4% | 86,000 |
| 2023/05/24 | 1,478 | 1,505 | 1,451 | 1,499 | +33 | +2.3% | 79,200 |
| 2023/05/23 | 1,502 | 1,585 | 1,464 | 1,466 | -37 | -2.5% | 179,900 |
| 2023/05/22 | 1,506 | 1,523 | 1,474 | 1,503 | -3 | -0.2% | 67,500 |
| 2023/05/19 | 1,426 | 1,513 | 1,421 | 1,506 | +97 | +6.9% | 147,600 |
| 2023/05/18 | 1,425 | 1,426 | 1,382 | 1,409 | -8 | -0.6% | 87,900 |
| 2023/05/17 | 1,475 | 1,510 | 1,411 | 1,417 | -70 | -4.7% | 125,800 |
| 2023/05/16 | 1,490 | 1,563 | 1,480 | 1,487 | +67 | +4.7% | 341,500 |
| 2023/05/15 | 1,434 | 1,469 | 1,408 | 1,420 | +16 | +1.1% | 154,800 |
| 2023/05/12 | 1,370 | 1,410 | 1,370 | 1,404 | +34 | +2.5% | 56,300 |
| 2023/05/11 | 1,359 | 1,381 | 1,359 | 1,370 | +16 | +1.2% | 34,300 |
| 2023/05/10 | 1,402 | 1,403 | 1,341 | 1,354 | -53 | -3.8% | 122,400 |
| 2023/05/09 | 1,394 | 1,419 | 1,390 | 1,407 | +13 | +0.9% | 62,400 |
| 2023/05/08 | 1,388 | 1,404 | 1,380 | 1,394 | -11 | -0.8% | 51,400 |
| 2023/05/02 | 1,410 | 1,429 | 1,401 | 1,405 | -1 | -0.1% | 54,700 |
| 2023/05/01 | 1,457 | 1,458 | 1,387 | 1,406 | -21 | -1.5% | 82,900 |
| 2023/04/28 | 1,442 | 1,449 | 1,416 | 1,427 | +15 | +1.1% | 88,600 |
| 2023/04/27 | 1,476 | 1,477 | 1,408 | 1,412 | +22 | +1.6% | 138,400 |
| 2023/04/26 | 1,439 | 1,439 | 1,389 | 1,390 | -55 | -3.8% | 81,900 |
| 2023/04/25 | 1,500 | 1,500 | 1,440 | 1,445 | -45 | -3% | 67,900 |
| 2023/04/24 | 1,466 | 1,512 | 1,458 | 1,490 | +46 | +3.2% | 44,000 |
| 2023/04/21 | 1,476 | 1,477 | 1,432 | 1,444 | -28 | -1.9% | 61,200 |
| 2023/04/20 | 1,466 | 1,488 | 1,460 | 1,472 | ±0 | ±0% | 26,600 |
| 2023/04/19 | 1,490 | 1,508 | 1,461 | 1,472 | -21 | -1.4% | 60,500 |
| 2023/04/18 | 1,489 | 1,508 | 1,460 | 1,493 | +15 | +1% | 70,700 |
| 2023/04/17 | 1,489 | 1,505 | 1,476 | 1,478 | -30 | -2% | 58,100 |
| 2023/04/14 | 1,542 | 1,542 | 1,458 | 1,508 | +5 | +0.3% | 126,000 |
| 2023/04/13 | 1,500 | 1,511 | 1,488 | 1,503 | +1 | +0.1% | 47,900 |
| 2023/04/12 | 1,525 | 1,536 | 1,489 | 1,502 | -39 | -2.5% | 129,300 |
| 2023/04/11 | 1,596 | 1,609 | 1,537 | 1,541 | -39 | -2.5% | 72,800 |
| 2023/04/10 | 1,570 | 1,617 | 1,568 | 1,580 | +22 | +1.4% | 59,800 |
| 2023/04/07 | 1,560 | 1,589 | 1,554 | 1,558 | -7 | -0.4% | 44,800 |
| 2023/04/06 | 1,536 | 1,580 | 1,521 | 1,565 | +19 | +1.2% | 51,800 |
| 2023/04/05 | 1,576 | 1,577 | 1,545 | 1,546 | -50 | -3.1% | 70,300 |
451～
500
件表示中 / 2528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 | 108,000円 | +30.0% | +15.4% | 1.67% | 11.37倍 | 2.48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 |
| フォーカスＳ | 104,800円 | +3.2% | +6.5% | 4.01% | 11.08倍 | 1.18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 |
| サイバセキュリ | 164,200円 | +29.6% | +20.2% | 0.30% | 24.02倍 | 9.98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 |
| ＭＤＶ | 42,500円 | +52.4% | - | 2.12% | 9.75倍 | 5.20倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| スパイダーＰ | 48,000円 | +30.2% | - | 0.00% | - | 6.41倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
市場注目の銘柄
チャート関連のコラム
