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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,076 | 1,098 | 1,068 | 1,080 | +12 | +1.1% | 69,100 |
| 2025/04/17 | 1,042 | 1,069 | 1,042 | 1,068 | +21 | +2% | 18,200 |
| 2025/04/16 | 1,070 | 1,074 | 1,047 | 1,047 | -24 | -2.2% | 57,300 |
| 2025/04/15 | 1,105 | 1,105 | 1,071 | 1,071 | -13 | -1.2% | 39,300 |
| 2025/04/14 | 1,097 | 1,104 | 1,071 | 1,084 | +17 | +1.6% | 82,300 |
| 2025/04/11 | 1,001 | 1,070 | 995 | 1,067 | +37 | +3.6% | 123,300 |
| 2025/04/10 | 1,041 | 1,041 | 1,013 | 1,030 | +64 | +6.6% | 83,200 |
| 2025/04/09 | 986 | 986 | 948 | 966 | -38 | -3.8% | 134,100 |
| 2025/04/08 | 980 | 1,019 | 980 | 1,004 | +75 | +8.1% | 115,500 |
| 2025/04/07 | 935 | 966 | 914 | 929 | -93 | -9.1% | 199,200 |
| 2025/04/04 | 1,019 | 1,033 | 997 | 1,022 | -26 | -2.5% | 185,100 |
| 2025/04/03 | 1,036 | 1,070 | 1,027 | 1,048 | -32 | -3% | 130,800 |
| 2025/04/02 | 1,081 | 1,084 | 1,070 | 1,080 | +1 | +0.1% | 81,300 |
| 2025/04/01 | 1,112 | 1,112 | 1,076 | 1,079 | -9 | -0.8% | 47,400 |
| 2025/03/31 | 1,113 | 1,113 | 1,081 | 1,088 | -39 | -3.5% | 92,000 |
| 2025/03/28 | 1,121 | 1,134 | 1,109 | 1,127 | -5 | -0.4% | 54,400 |
| 2025/03/27 | 1,130 | 1,139 | 1,120 | 1,132 | -3 | -0.3% | 63,100 |
| 2025/03/26 | 1,150 | 1,150 | 1,130 | 1,135 | -2 | -0.2% | 53,600 |
| 2025/03/25 | 1,150 | 1,150 | 1,124 | 1,137 | +6 | +0.5% | 60,300 |
| 2025/03/24 | 1,130 | 1,150 | 1,127 | 1,131 | +15 | +1.3% | 75,400 |
| 2025/03/21 | 1,102 | 1,122 | 1,100 | 1,116 | +11 | +1% | 75,100 |
| 2025/03/19 | 1,107 | 1,117 | 1,099 | 1,105 | -2 | -0.2% | 38,200 |
| 2025/03/18 | 1,098 | 1,116 | 1,095 | 1,107 | +7 | +0.6% | 41,300 |
| 2025/03/17 | 1,098 | 1,104 | 1,080 | 1,100 | -13 | -1.2% | 100,700 |
| 2025/03/14 | 1,100 | 1,114 | 1,100 | 1,113 | -1 | -0.1% | 57,100 |
| 2025/03/13 | 1,119 | 1,134 | 1,100 | 1,114 | -3 | -0.3% | 50,500 |
| 2025/03/12 | 1,115 | 1,134 | 1,113 | 1,117 | +1 | +0.1% | 46,400 |
| 2025/03/11 | 1,120 | 1,126 | 1,087 | 1,116 | -12 | -1.1% | 180,100 |
| 2025/03/10 | 1,130 | 1,132 | 1,111 | 1,128 | -6 | -0.5% | 72,800 |
| 2025/03/07 | 1,128 | 1,154 | 1,125 | 1,134 | -11 | -1% | 57,800 |
| 2025/03/06 | 1,144 | 1,151 | 1,131 | 1,145 | +17 | +1.5% | 77,600 |
| 2025/03/05 | 1,150 | 1,153 | 1,128 | 1,128 | -22 | -1.9% | 97,900 |
| 2025/03/04 | 1,132 | 1,153 | 1,116 | 1,150 | +4 | +0.3% | 88,000 |
| 2025/03/03 | 1,171 | 1,195 | 1,135 | 1,146 | -19 | -1.6% | 91,500 |
| 2025/02/28 | 1,180 | 1,193 | 1,146 | 1,165 | -15 | -1.3% | 143,000 |
| 2025/02/27 | 1,192 | 1,205 | 1,179 | 1,180 | -2 | -0.2% | 126,000 |
| 2025/02/26 | 1,178 | 1,191 | 1,176 | 1,182 | +9 | +0.8% | 64,500 |
| 2025/02/25 | 1,135 | 1,181 | 1,124 | 1,173 | +18 | +1.6% | 154,500 |
| 2025/02/21 | 1,208 | 1,214 | 1,148 | 1,155 | -55 | -4.5% | 203,600 |
| 2025/02/20 | 1,212 | 1,224 | 1,206 | 1,210 | +3 | +0.2% | 117,800 |
| 2025/02/19 | 1,200 | 1,215 | 1,189 | 1,207 | +5 | +0.4% | 121,100 |
| 2025/02/18 | 1,193 | 1,239 | 1,193 | 1,202 | +13 | +1.1% | 199,900 |
| 2025/02/17 | 1,207 | 1,214 | 1,186 | 1,189 | +3 | +0.3% | 223,900 |
| 2025/02/14 | 1,230 | 1,230 | 1,175 | 1,186 | -106 | -8.2% | 504,500 |
| 2025/02/13 | 1,298 | 1,302 | 1,262 | 1,292 | +1 | +0.1% | 182,000 |
| 2025/02/12 | 1,269 | 1,297 | 1,249 | 1,291 | +33 | +2.6% | 202,500 |
| 2025/02/10 | 1,239 | 1,265 | 1,234 | 1,258 | +10 | +0.8% | 134,800 |
| 2025/02/07 | 1,276 | 1,276 | 1,247 | 1,248 | -26 | -2% | 119,100 |
| 2025/02/06 | 1,250 | 1,276 | 1,249 | 1,274 | +17 | +1.4% | 104,400 |
| 2025/02/05 | 1,237 | 1,261 | 1,232 | 1,257 | +12 | +1% | 106,900 |
51～
100
件表示中 / 2578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 | 101,300円 | +30.0% | +8.2% | 1.78% | 16.00倍 | 2.31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 |
| セグエ | 50,100円 | +20.2% | +18.9% | 2.59% | 22.62倍 | 5.32倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| スターツ出版 | 417,000円 | +3.7% | +1.6% | 2.88% | 9.25倍 | 1.64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 |
| 電 算 | 267,000円 | +31.2% | +72.7% | 3.75% | 5.13倍 | 1.22倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ＪＤＳＣ | 111,200円 | +40.4% | - | 0.00% | 46.72倍 | 4.17倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
市場注目の銘柄
チャート関連のコラム
