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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,552 | 1,557 | 1,522 | 1,532 | +15 | +1% | 77,800 |
| 2022/10/13 | 1,532 | 1,532 | 1,485 | 1,517 | -5 | -0.3% | 72,800 |
| 2022/10/12 | 1,531 | 1,553 | 1,514 | 1,522 | -44 | -2.8% | 76,300 |
| 2022/10/11 | 1,544 | 1,569 | 1,523 | 1,566 | -11 | -0.7% | 139,000 |
| 2022/10/07 | 1,607 | 1,616 | 1,575 | 1,577 | -70 | -4.3% | 177,800 |
| 2022/10/06 | 1,717 | 1,717 | 1,630 | 1,647 | -77 | -4.5% | 210,600 |
| 2022/10/05 | 1,765 | 1,815 | 1,722 | 1,724 | -40 | -2.3% | 118,000 |
| 2022/10/04 | 1,739 | 1,770 | 1,714 | 1,764 | +35 | +2% | 176,000 |
| 2022/10/03 | 1,704 | 1,740 | 1,659 | 1,729 | +12 | +0.7% | 172,600 |
| 2022/09/30 | 1,690 | 1,728 | 1,683 | 1,717 | +5 | +0.3% | 114,700 |
| 2022/09/29 | 1,754 | 1,814 | 1,700 | 1,712 | +23 | +1.4% | 216,800 |
| 2022/09/28 | 1,700 | 1,720 | 1,646 | 1,689 | +33 | +2% | 334,800 |
| 2022/09/27 | 1,650 | 1,682 | 1,638 | 1,656 | +49 | +3% | 155,600 |
| 2022/09/26 | 1,599 | 1,661 | 1,576 | 1,607 | -5 | -0.3% | 187,600 |
| 2022/09/22 | 1,569 | 1,618 | 1,554 | 1,612 | +71 | +4.6% | 122,300 |
| 2022/09/21 | 1,584 | 1,584 | 1,526 | 1,541 | -72 | -4.5% | 77,300 |
| 2022/09/20 | 1,619 | 1,629 | 1,557 | 1,613 | +27 | +1.7% | 100,600 |
| 2022/09/16 | 1,643 | 1,643 | 1,585 | 1,586 | -77 | -4.6% | 128,600 |
| 2022/09/15 | 1,723 | 1,730 | 1,656 | 1,663 | -59 | -3.4% | 114,300 |
| 2022/09/14 | 1,650 | 1,738 | 1,650 | 1,722 | +27 | +1.6% | 210,900 |
| 2022/09/13 | 1,637 | 1,714 | 1,623 | 1,695 | +81 | +5% | 304,200 |
| 2022/09/12 | 1,600 | 1,628 | 1,583 | 1,614 | +31 | +2% | 177,500 |
| 2022/09/09 | 1,528 | 1,594 | 1,528 | 1,583 | +69 | +4.6% | 227,700 |
| 2022/09/08 | 1,449 | 1,518 | 1,436 | 1,514 | +91 | +6.4% | 298,200 |
| 2022/09/07 | 1,472 | 1,472 | 1,397 | 1,423 | -53 | -3.6% | 108,100 |
| 2022/09/06 | 1,445 | 1,497 | 1,427 | 1,476 | +39 | +2.7% | 196,800 |
| 2022/09/05 | 1,383 | 1,460 | 1,383 | 1,437 | +37 | +2.6% | 107,100 |
| 2022/09/02 | 1,462 | 1,463 | 1,397 | 1,400 | -32 | -2.2% | 112,500 |
| 2022/09/01 | 1,463 | 1,472 | 1,424 | 1,432 | -55 | -3.7% | 132,600 |
| 2022/08/31 | 1,446 | 1,488 | 1,442 | 1,487 | +29 | +2% | 97,800 |
| 2022/08/30 | 1,454 | 1,459 | 1,415 | 1,458 | +14 | +1% | 92,400 |
| 2022/08/29 | 1,380 | 1,454 | 1,380 | 1,444 | -19 | -1.3% | 216,600 |
| 2022/08/26 | 1,440 | 1,470 | 1,420 | 1,463 | +39 | +2.7% | 181,100 |
| 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 |
701～
750
件表示中 / 2613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 | 109,400円 | +30.0% | +8.2% | 1.65% | 17.28倍 | 2.50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 | 115,300円 | +13.0% | +215.8% | 0.00% | 116.70倍 | 3.83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 |
| ＪＩＧ－ＳＡＷ | 256,100円 | +6.6% | +7.3% | 0.00% | 33.68倍 | 5.64倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| オートサーバー | 237,200円 | +3.2% | -4.1% | 2.78% | 11.39倍 | 1.39倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| ランドコンピ | 94,900円 | +5.6% | +28.5% | 4.00% | 13.63倍 | 2.85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 |
市場注目の銘柄
チャート関連のコラム
