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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 1,326 | 1,327 | 1,288 | 1,290 | -21 | -1.6% | 82,900 |
| 2025/01/24 | 1,294 | 1,320 | 1,291 | 1,311 | +31 | +2.4% | 74,600 |
| 2025/01/23 | 1,312 | 1,312 | 1,280 | 1,280 | -26 | -2% | 65,100 |
| 2025/01/22 | 1,315 | 1,315 | 1,294 | 1,306 | +5 | +0.4% | 50,500 |
| 2025/01/21 | 1,333 | 1,335 | 1,285 | 1,301 | -28 | -2.1% | 82,200 |
| 2025/01/20 | 1,297 | 1,335 | 1,294 | 1,329 | +43 | +3.3% | 158,300 |
| 2025/01/17 | 1,286 | 1,296 | 1,261 | 1,286 | -7 | -0.5% | 72,500 |
| 2025/01/16 | 1,315 | 1,338 | 1,286 | 1,293 | -17 | -1.3% | 109,700 |
| 2025/01/15 | 1,342 | 1,342 | 1,296 | 1,310 | -32 | -2.4% | 103,500 |
| 2025/01/14 | 1,347 | 1,362 | 1,327 | 1,342 | -10 | -0.7% | 90,100 |
| 2025/01/10 | 1,359 | 1,375 | 1,346 | 1,352 | -9 | -0.7% | 74,600 |
| 2025/01/09 | 1,380 | 1,387 | 1,361 | 1,361 | -22 | -1.6% | 70,000 |
| 2025/01/08 | 1,371 | 1,389 | 1,357 | 1,383 | -8 | -0.6% | 159,200 |
| 2025/01/07 | 1,400 | 1,412 | 1,388 | 1,391 | -9 | -0.6% | 115,600 |
| 2025/01/06 | 1,454 | 1,456 | 1,396 | 1,400 | -61 | -4.2% | 181,200 |
| 2024/12/30 | 1,495 | 1,510 | 1,451 | 1,461 | -29 | -1.9% | 184,100 |
| 2024/12/27 | 1,453 | 1,544 | 1,442 | 1,490 | +32 | +2.2% | 479,000 |
| 2024/12/26 | 1,480 | 1,505 | 1,453 | 1,458 | -31 | -2.1% | 664,800 |
| 2024/12/25 | 1,492 | 1,512 | 1,477 | 1,489 | ±0 | ±0% | 200,200 |
| 2024/12/24 | 1,520 | 1,524 | 1,475 | 1,489 | -31 | -2% | 202,200 |
| 2024/12/23 | 1,486 | 1,533 | 1,478 | 1,520 | +36 | +2.4% | 196,000 |
| 2024/12/20 | 1,500 | 1,535 | 1,482 | 1,484 | -24 | -1.6% | 242,600 |
| 2024/12/19 | 1,500 | 1,517 | 1,471 | 1,508 | -23 | -1.5% | 168,600 |
| 2024/12/18 | 1,553 | 1,553 | 1,503 | 1,531 | -52 | -3.3% | 217,600 |
| 2024/12/17 | 1,556 | 1,589 | 1,537 | 1,583 | +23 | +1.5% | 95,000 |
| 2024/12/16 | 1,602 | 1,603 | 1,555 | 1,560 | -64 | -3.9% | 133,300 |
| 2024/12/13 | 1,648 | 1,655 | 1,615 | 1,624 | -7 | -0.4% | 112,500 |
| 2024/12/12 | 1,633 | 1,652 | 1,624 | 1,631 | +1 | +0.1% | 147,700 |
| 2024/12/11 | 1,596 | 1,635 | 1,577 | 1,630 | +40 | +2.5% | 101,600 |
| 2024/12/10 | 1,600 | 1,600 | 1,580 | 1,590 | -10 | -0.6% | 53,800 |
| 2024/12/09 | 1,577 | 1,608 | 1,567 | 1,600 | +24 | +1.5% | 117,500 |
| 2024/12/06 | 1,576 | 1,583 | 1,537 | 1,576 | -6 | -0.4% | 141,000 |
| 2024/12/05 | 1,590 | 1,629 | 1,577 | 1,582 | +10 | +0.6% | 93,600 |
| 2024/12/04 | 1,585 | 1,599 | 1,568 | 1,572 | -4 | -0.3% | 93,700 |
| 2024/12/03 | 1,547 | 1,580 | 1,547 | 1,576 | +40 | +2.6% | 115,500 |
| 2024/12/02 | 1,579 | 1,588 | 1,536 | 1,536 | -30 | -1.9% | 132,000 |
| 2024/11/29 | 1,537 | 1,578 | 1,537 | 1,566 | +26 | +1.7% | 114,600 |
| 2024/11/28 | 1,555 | 1,573 | 1,538 | 1,540 | -10 | -0.6% | 88,000 |
| 2024/11/27 | 1,573 | 1,573 | 1,536 | 1,550 | -6 | -0.4% | 92,000 |
| 2024/11/26 | 1,568 | 1,584 | 1,552 | 1,556 | -4 | -0.3% | 65,100 |
| 2024/11/25 | 1,592 | 1,594 | 1,558 | 1,560 | -18 | -1.1% | 89,700 |
| 2024/11/22 | 1,553 | 1,580 | 1,544 | 1,578 | +27 | +1.7% | 137,900 |
| 2024/11/21 | 1,567 | 1,609 | 1,550 | 1,551 | +9 | +0.6% | 158,700 |
| 2024/11/20 | 1,560 | 1,579 | 1,533 | 1,542 | -22 | -1.4% | 132,500 |
| 2024/11/19 | 1,578 | 1,582 | 1,551 | 1,564 | +4 | +0.3% | 90,100 |
| 2024/11/18 | 1,595 | 1,607 | 1,560 | 1,560 | -31 | -1.9% | 104,500 |
| 2024/11/15 | 1,585 | 1,599 | 1,561 | 1,591 | -2 | -0.1% | 121,600 |
| 2024/11/14 | 1,636 | 1,636 | 1,582 | 1,593 | -43 | -2.6% | 136,000 |
| 2024/11/13 | 1,629 | 1,650 | 1,623 | 1,636 | -9 | -0.5% | 106,000 |
| 2024/11/12 | 1,641 | 1,655 | 1,632 | 1,645 | -5 | -0.3% | 115,100 |
51～
100
件表示中 / 2522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 | 103,000円 | +30.0% | +15.4% | 1.75% | 10.84倍 | 2.36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 |
| 網 屋 | 389,000円 | +20.6% | +9.2% | 0.00% | 37.42倍 | 7.46倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| オープンドア | 52,400円 | +5.4% | - | 0.00% | 162.73倍 | 3.39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 |
| スパイダーＰ | 45,800円 | +30.2% | - | 0.00% | - | 6.11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 |
| フォーカスＳ | 99,000円 | +3.2% | +6.5% | 4.24% | 10.47倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
