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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,435 | 1,435 | 1,407 | 1,424 | -12 | -0.8% | 153,300 |
| 2022/08/24 | 1,397 | 1,463 | 1,377 | 1,436 | +26 | +1.8% | 196,700 |
| 2022/08/23 | 1,351 | 1,426 | 1,350 | 1,410 | +37 | +2.7% | 198,100 |
| 2022/08/22 | 1,350 | 1,380 | 1,332 | 1,373 | -25 | -1.8% | 230,800 |
| 2022/08/19 | 1,465 | 1,475 | 1,385 | 1,398 | -77 | -5.2% | 498,500 |
| 2022/08/18 | 1,545 | 1,570 | 1,470 | 1,475 | -108 | -6.8% | 444,500 |
| 2022/08/17 | 1,537 | 1,624 | 1,520 | 1,583 | +68 | +4.5% | 385,400 |
| 2022/08/16 | 1,530 | 1,630 | 1,480 | 1,515 | -115 | -7.1% | 705,300 |
| 2022/08/15 | 1,588 | 1,658 | 1,523 | 1,630 | +60 | +3.8% | 398,200 |
| 2022/08/12 | 1,495 | 1,576 | 1,482 | 1,570 | +90 | +6.1% | 144,200 |
| 2022/08/10 | 1,490 | 1,504 | 1,477 | 1,480 | -39 | -2.6% | 55,500 |
| 2022/08/09 | 1,535 | 1,535 | 1,494 | 1,519 | -8 | -0.5% | 70,000 |
| 2022/08/08 | 1,539 | 1,539 | 1,489 | 1,527 | -17 | -1.1% | 95,000 |
| 2022/08/05 | 1,596 | 1,596 | 1,542 | 1,544 | -51 | -3.2% | 87,000 |
| 2022/08/04 | 1,646 | 1,655 | 1,583 | 1,595 | -36 | -2.2% | 106,900 |
| 2022/08/03 | 1,605 | 1,667 | 1,600 | 1,631 | +33 | +2.1% | 184,300 |
| 2022/08/02 | 1,570 | 1,632 | 1,564 | 1,598 | +47 | +3% | 232,700 |
| 2022/08/01 | 1,510 | 1,553 | 1,499 | 1,551 | +64 | +4.3% | 126,700 |
| 2022/07/29 | 1,433 | 1,491 | 1,430 | 1,487 | +53 | +3.7% | 159,300 |
| 2022/07/28 | 1,436 | 1,446 | 1,397 | 1,434 | +21 | +1.5% | 53,800 |
| 2022/07/27 | 1,408 | 1,431 | 1,396 | 1,413 | -25 | -1.7% | 57,400 |
| 2022/07/26 | 1,381 | 1,452 | 1,362 | 1,438 | +59 | +4.3% | 95,500 |
| 2022/07/25 | 1,408 | 1,415 | 1,371 | 1,379 | -59 | -4.1% | 99,600 |
| 2022/07/22 | 1,440 | 1,441 | 1,410 | 1,438 | -2 | -0.1% | 51,900 |
| 2022/07/21 | 1,431 | 1,489 | 1,431 | 1,440 | +10 | +0.7% | 104,500 |
| 2022/07/20 | 1,417 | 1,447 | 1,410 | 1,430 | +30 | +2.1% | 84,400 |
| 2022/07/19 | 1,366 | 1,418 | 1,350 | 1,400 | +30 | +2.2% | 73,600 |
| 2022/07/15 | 1,438 | 1,438 | 1,361 | 1,370 | -61 | -4.3% | 68,900 |
| 2022/07/14 | 1,382 | 1,431 | 1,373 | 1,431 | +28 | +2% | 51,300 |
| 2022/07/13 | 1,358 | 1,424 | 1,351 | 1,403 | +45 | +3.3% | 91,700 |
| 2022/07/12 | 1,390 | 1,390 | 1,331 | 1,358 | -45 | -3.2% | 109,200 |
| 2022/07/11 | 1,449 | 1,479 | 1,402 | 1,403 | -29 | -2% | 80,000 |
| 2022/07/08 | 1,418 | 1,452 | 1,370 | 1,432 | +31 | +2.2% | 152,700 |
| 2022/07/07 | 1,382 | 1,425 | 1,366 | 1,401 | +2 | +0.1% | 133,600 |
| 2022/07/06 | 1,387 | 1,435 | 1,370 | 1,399 | +22 | +1.6% | 256,900 |
| 2022/07/05 | 1,299 | 1,400 | 1,299 | 1,377 | +79 | +6.1% | 258,900 |
| 2022/07/04 | 1,279 | 1,317 | 1,266 | 1,298 | +32 | +2.5% | 98,200 |
| 2022/07/01 | 1,359 | 1,375 | 1,250 | 1,266 | -84 | -6.2% | 184,100 |
| 2022/06/30 | 1,255 | 1,380 | 1,254 | 1,350 | +88 | +7% | 398,400 |
| 2022/06/29 | 1,232 | 1,267 | 1,226 | 1,262 | ±0 | ±0% | 117,700 |
| 2022/06/28 | 1,261 | 1,317 | 1,218 | 1,262 | -13 | -1% | 183,200 |
| 2022/06/27 | 1,229 | 1,293 | 1,205 | 1,275 | +79 | +6.6% | 290,500 |
| 2022/06/24 | 1,159 | 1,206 | 1,142 | 1,196 | +67 | +5.9% | 153,200 |
| 2022/06/23 | 1,148 | 1,182 | 1,121 | 1,129 | -40 | -3.4% | 59,300 |
| 2022/06/22 | 1,171 | 1,188 | 1,128 | 1,169 | -6 | -0.5% | 127,500 |
| 2022/06/21 | 1,120 | 1,179 | 1,108 | 1,175 | +65 | +5.9% | 147,400 |
| 2022/06/20 | 1,105 | 1,122 | 1,080 | 1,110 | +6 | +0.5% | 88,200 |
| 2022/06/17 | 1,100 | 1,135 | 1,078 | 1,104 | -25 | -2.2% | 203,300 |
| 2022/06/16 | 1,145 | 1,148 | 1,112 | 1,129 | +41 | +3.8% | 196,400 |
| 2022/06/15 | 1,121 | 1,138 | 1,088 | 1,088 | -33 | -2.9% | 147,600 |
701～
750
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
