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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,560 | 1,570 | 1,542 | 1,551 | -8 | -0.5% | 23,000 |
| 2023/01/23 | 1,592 | 1,592 | 1,537 | 1,559 | -12 | -0.8% | 66,000 |
| 2023/01/20 | 1,545 | 1,581 | 1,539 | 1,571 | +26 | +1.7% | 24,900 |
| 2023/01/19 | 1,545 | 1,560 | 1,516 | 1,545 | -12 | -0.8% | 24,700 |
| 2023/01/18 | 1,525 | 1,570 | 1,507 | 1,557 | +33 | +2.2% | 27,200 |
| 2023/01/17 | 1,540 | 1,560 | 1,522 | 1,524 | +6 | +0.4% | 23,900 |
| 2023/01/16 | 1,513 | 1,553 | 1,511 | 1,518 | +5 | +0.3% | 20,200 |
| 2023/01/13 | 1,547 | 1,558 | 1,513 | 1,513 | -34 | -2.2% | 29,500 |
| 2023/01/12 | 1,569 | 1,575 | 1,540 | 1,547 | -22 | -1.4% | 26,100 |
| 2023/01/11 | 1,544 | 1,570 | 1,534 | 1,569 | +59 | +3.9% | 45,100 |
| 2023/01/10 | 1,490 | 1,540 | 1,490 | 1,510 | +15 | +1% | 46,600 |
| 2023/01/06 | 1,496 | 1,509 | 1,460 | 1,495 | -3 | -0.2% | 69,500 |
| 2023/01/05 | 1,517 | 1,525 | 1,495 | 1,498 | -10 | -0.7% | 29,700 |
| 2023/01/04 | 1,536 | 1,549 | 1,498 | 1,508 | -14 | -0.9% | 43,900 |
| 2022/12/30 | 1,515 | 1,546 | 1,515 | 1,522 | +7 | +0.5% | 30,300 |
| 2022/12/29 | 1,500 | 1,540 | 1,492 | 1,515 | ±0 | ±0% | 39,900 |
| 2022/12/28 | 1,540 | 1,540 | 1,501 | 1,515 | -29 | -1.9% | 38,500 |
| 2022/12/27 | 1,505 | 1,562 | 1,505 | 1,544 | +40 | +2.7% | 49,000 |
| 2022/12/26 | 1,522 | 1,522 | 1,474 | 1,504 | -18 | -1.2% | 62,200 |
| 2022/12/23 | 1,552 | 1,552 | 1,518 | 1,522 | -55 | -3.5% | 45,500 |
| 2022/12/22 | 1,545 | 1,577 | 1,535 | 1,577 | +30 | +1.9% | 40,400 |
| 2022/12/21 | 1,549 | 1,577 | 1,510 | 1,547 | -27 | -1.7% | 75,900 |
| 2022/12/20 | 1,666 | 1,671 | 1,568 | 1,574 | -100 | -6% | 98,300 |
| 2022/12/19 | 1,700 | 1,720 | 1,671 | 1,674 | -26 | -1.5% | 72,700 |
| 2022/12/16 | 1,662 | 1,717 | 1,657 | 1,700 | +14 | +0.8% | 90,900 |
| 2022/12/15 | 1,674 | 1,695 | 1,612 | 1,686 | +7 | +0.4% | 135,500 |
| 2022/12/14 | 1,674 | 1,704 | 1,633 | 1,679 | +33 | +2% | 82,800 |
| 2022/12/13 | 1,657 | 1,695 | 1,633 | 1,646 | -23 | -1.4% | 90,000 |
| 2022/12/12 | 1,620 | 1,675 | 1,604 | 1,669 | +35 | +2.1% | 59,700 |
| 2022/12/09 | 1,572 | 1,669 | 1,561 | 1,634 | +97 | +6.3% | 221,500 |
| 2022/12/08 | 1,532 | 1,548 | 1,515 | 1,537 | +16 | +1.1% | 34,700 |
| 2022/12/07 | 1,512 | 1,528 | 1,501 | 1,521 | +7 | +0.5% | 33,000 |
| 2022/12/06 | 1,528 | 1,533 | 1,508 | 1,514 | -34 | -2.2% | 65,600 |
| 2022/12/05 | 1,614 | 1,617 | 1,541 | 1,548 | -63 | -3.9% | 93,200 |
| 2022/12/02 | 1,564 | 1,622 | 1,551 | 1,611 | +47 | +3% | 130,700 |
| 2022/12/01 | 1,605 | 1,616 | 1,551 | 1,564 | +9 | +0.6% | 107,400 |
| 2022/11/30 | 1,590 | 1,590 | 1,544 | 1,555 | -50 | -3.1% | 108,800 |
| 2022/11/29 | 1,637 | 1,638 | 1,584 | 1,605 | -37 | -2.3% | 102,200 |
| 2022/11/28 | 1,609 | 1,753 | 1,609 | 1,642 | +54 | +3.4% | 331,000 |
| 2022/11/25 | 1,596 | 1,636 | 1,583 | 1,588 | +4 | +0.3% | 128,100 |
| 2022/11/24 | 1,539 | 1,594 | 1,539 | 1,584 | +59 | +3.9% | 95,100 |
| 2022/11/22 | 1,549 | 1,560 | 1,525 | 1,525 | -14 | -0.9% | 62,000 |
| 2022/11/21 | 1,556 | 1,557 | 1,505 | 1,539 | -17 | -1.1% | 111,100 |
| 2022/11/18 | 1,590 | 1,592 | 1,538 | 1,556 | -39 | -2.4% | 101,200 |
| 2022/11/17 | 1,533 | 1,595 | 1,517 | 1,595 | +30 | +1.9% | 114,500 |
| 2022/11/16 | 1,470 | 1,574 | 1,470 | 1,565 | +98 | +6.7% | 358,100 |
| 2022/11/15 | 1,591 | 1,592 | 1,438 | 1,467 | -259 | -15% | 752,100 |
| 2022/11/14 | 1,739 | 1,755 | 1,706 | 1,726 | +5 | +0.3% | 156,200 |
| 2022/11/11 | 1,688 | 1,733 | 1,659 | 1,721 | +56 | +3.4% | 150,800 |
| 2022/11/10 | 1,740 | 1,740 | 1,662 | 1,665 | -87 | -5% | 118,000 |
601～
650
件表示中 / 2580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 | 100,900円 | +30.0% | +8.2% | 1.78% | 15.94倍 | 2.30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 |
| ＨＥＲＯＺ | 107,200円 | +13.0% | +215.8% | 0.00% | 108.39倍 | 3.56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 |
| スターツ出版 | 422,000円 | +3.7% | +1.6% | 2.84% | 9.37倍 | 1.66倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| 環境フレン | 5,300円 | -1.4% | - | 0.00% | - | 5.01倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| オープンドア | 50,800円 | +4.0% | - | 0.00% | 157.76倍 | 3.64倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム
