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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,321 | 1,406 | 1,290 | 1,405 | +89 | +6.8% | 63,500 |
| 2021/08/17 | 1,430 | 1,430 | 1,316 | 1,316 | -114 | -8% | 74,800 |
| 2021/08/16 | 1,448 | 1,472 | 1,382 | 1,430 | -56 | -3.8% | 69,500 |
| 2021/08/13 | 1,448 | 1,509 | 1,448 | 1,486 | +46 | +3.2% | 61,200 |
| 2021/08/12 | 1,600 | 1,700 | 1,437 | 1,440 | +7 | +0.5% | 288,000 |
| 2021/08/11 | 1,375 | 1,435 | 1,374 | 1,433 | +73 | +5.4% | 56,700 |
| 2021/08/10 | 1,302 | 1,370 | 1,301 | 1,360 | +62 | +4.8% | 23,700 |
| 2021/08/06 | 1,280 | 1,300 | 1,280 | 1,298 | +18 | +1.4% | 7,900 |
| 2021/08/05 | 1,305 | 1,335 | 1,280 | 1,280 | -31 | -2.4% | 22,300 |
| 2021/08/04 | 1,351 | 1,360 | 1,306 | 1,311 | -36 | -2.7% | 22,500 |
| 2021/08/03 | 1,384 | 1,384 | 1,347 | 1,347 | -37 | -2.7% | 13,800 |
| 2021/08/02 | 1,385 | 1,391 | 1,369 | 1,384 | ±0 | ±0% | 7,000 |
| 2021/07/30 | 1,418 | 1,418 | 1,359 | 1,384 | -4 | -0.3% | 19,700 |
| 2021/07/29 | 1,369 | 1,399 | 1,358 | 1,388 | +26 | +1.9% | 15,200 |
| 2021/07/28 | 1,385 | 1,388 | 1,361 | 1,362 | -23 | -1.7% | 15,100 |
| 2021/07/27 | 1,411 | 1,412 | 1,375 | 1,385 | -26 | -1.8% | 20,600 |
| 2021/07/26 | 1,416 | 1,431 | 1,401 | 1,411 | -2 | -0.1% | 16,900 |
| 2021/07/21 | 1,436 | 1,437 | 1,404 | 1,413 | -4 | -0.3% | 20,100 |
| 2021/07/20 | 1,383 | 1,440 | 1,383 | 1,417 | +5 | +0.4% | 35,700 |
| 2021/07/19 | 1,392 | 1,427 | 1,392 | 1,412 | -2 | -0.1% | 20,400 |
| 2021/07/16 | 1,385 | 1,428 | 1,375 | 1,414 | +15 | +1.1% | 27,200 |
| 2021/07/15 | 1,432 | 1,432 | 1,386 | 1,399 | -27 | -1.9% | 31,300 |
| 2021/07/14 | 1,433 | 1,433 | 1,408 | 1,426 | -7 | -0.5% | 20,800 |
| 2021/07/13 | 1,423 | 1,453 | 1,415 | 1,433 | +8 | +0.6% | 16,300 |
| 2021/07/12 | 1,435 | 1,469 | 1,425 | 1,425 | -3 | -0.2% | 25,400 |
| 2021/07/09 | 1,400 | 1,430 | 1,390 | 1,428 | +12 | +0.8% | 27,300 |
| 2021/07/08 | 1,456 | 1,472 | 1,381 | 1,416 | -70 | -4.7% | 96,000 |
| 2021/07/07 | 1,489 | 1,519 | 1,480 | 1,486 | -12 | -0.8% | 10,500 |
| 2021/07/06 | 1,540 | 1,540 | 1,495 | 1,498 | -52 | -3.4% | 35,000 |
| 2021/07/05 | 1,600 | 1,618 | 1,542 | 1,550 | -45 | -2.8% | 28,700 |
| 2021/07/02 | 1,617 | 1,617 | 1,588 | 1,595 | +12 | +0.8% | 8,000 |
| 2021/07/01 | 1,612 | 1,612 | 1,583 | 1,583 | -36 | -2.2% | 16,300 |
| 2021/06/30 | 1,656 | 1,657 | 1,603 | 1,619 | -37 | -2.2% | 22,900 |
| 2021/06/29 | 1,662 | 1,679 | 1,631 | 1,656 | -6 | -0.4% | 29,100 |
| 2021/06/28 | 1,644 | 1,679 | 1,634 | 1,662 | +40 | +2.5% | 28,300 |
| 2021/06/25 | 1,577 | 1,630 | 1,577 | 1,622 | +55 | +3.5% | 16,100 |
| 2021/06/24 | 1,578 | 1,584 | 1,560 | 1,567 | -11 | -0.7% | 14,200 |
| 2021/06/23 | 1,638 | 1,638 | 1,578 | 1,578 | -20 | -1.3% | 23,400 |
| 2021/06/22 | 1,581 | 1,611 | 1,563 | 1,598 | +57 | +3.7% | 20,100 |
| 2021/06/21 | 1,534 | 1,576 | 1,534 | 1,541 | -73 | -4.5% | 31,200 |
| 2021/06/18 | 1,601 | 1,650 | 1,600 | 1,614 | +7 | +0.4% | 31,200 |
| 2021/06/17 | 1,630 | 1,630 | 1,570 | 1,607 | -17 | -1% | 24,700 |
| 2021/06/16 | 1,618 | 1,640 | 1,595 | 1,624 | -4 | -0.2% | 25,500 |
| 2021/06/15 | 1,663 | 1,663 | 1,605 | 1,628 | +5 | +0.3% | 14,900 |
| 2021/06/14 | 1,709 | 1,709 | 1,616 | 1,623 | -17 | -1% | 23,900 |
| 2021/06/11 | 1,699 | 1,739 | 1,640 | 1,640 | -27 | -1.6% | 63,100 |
| 2021/06/10 | 1,608 | 1,693 | 1,569 | 1,667 | +84 | +5.3% | 76,300 |
| 2021/06/09 | 1,567 | 1,612 | 1,557 | 1,583 | +34 | +2.2% | 65,300 |
| 2021/06/08 | 1,548 | 1,568 | 1,536 | 1,549 | -1 | -0.1% | 16,900 |
| 2021/06/07 | 1,599 | 1,600 | 1,540 | 1,550 | -49 | -3.1% | 68,100 |
951～
1000
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
