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 |
---|---|---|---|---|---|---|---|
2021/06/28 | 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 |
2021/06/04 | 1,681 | 1,682 | 1,576 | 1,599 | -135 | -7.8% | 162,100 |
2021/06/03 | 1,580 | 1,742 | 1,575 | 1,734 | +185 | +11.9% | 299,400 |
2021/06/02 | 1,440 | 1,559 | 1,436 | 1,549 | +123 | +8.6% | 101,700 |
2021/06/01 | 1,420 | 1,430 | 1,410 | 1,426 | +7 | +0.5% | 29,400 |
2021/05/31 | 1,397 | 1,425 | 1,397 | 1,419 | +37 | +2.7% | 40,200 |
2021/05/28 | 1,360 | 1,400 | 1,360 | 1,382 | +37 | +2.8% | 73,100 |
2021/05/27 | 1,375 | 1,381 | 1,340 | 1,345 | -39 | -2.8% | 79,100 |
2021/05/26 | 1,418 | 1,418 | 1,377 | 1,384 | -18 | -1.3% | 50,800 |
2021/05/25 | 1,440 | 1,440 | 1,392 | 1,402 | -16 | -1.1% | 33,700 |
2021/05/24 | 1,450 | 1,454 | 1,410 | 1,418 | -11 | -0.8% | 26,900 |
2021/05/21 | 1,440 | 1,488 | 1,426 | 1,429 | -2 | -0.1% | 65,600 |
2021/05/20 | 1,476 | 1,479 | 1,408 | 1,431 | -62 | -4.2% | 92,400 |
2021/05/19 | 1,465 | 1,557 | 1,431 | 1,493 | +15 | +1% | 72,400 |
2021/05/18 | 1,434 | 1,503 | 1,413 | 1,478 | +74 | +5.3% | 84,400 |
2021/05/17 | 1,583 | 1,583 | 1,404 | 1,404 | -39 | -2.7% | 106,400 |
2021/05/14 | 1,465 | 1,466 | 1,425 | 1,443 | -7 | -0.5% | 22,400 |
2021/05/13 | 1,469 | 1,469 | 1,427 | 1,450 | -30 | -2% | 22,400 |
2021/05/12 | 1,503 | 1,505 | 1,478 | 1,480 | -26 | -1.7% | 23,000 |
2021/05/11 | 1,549 | 1,566 | 1,503 | 1,506 | -30 | -2% | 31,000 |
2021/05/10 | 1,540 | 1,551 | 1,536 | 1,536 | -19 | -1.2% | 10,500 |
2021/05/07 | 1,548 | 1,573 | 1,540 | 1,555 | ±0 | ±0% | 12,500 |
2021/05/06 | 1,580 | 1,585 | 1,550 | 1,555 | -22 | -1.4% | 9,400 |
2021/04/30 | 1,618 | 1,618 | 1,550 | 1,577 | -8 | -0.5% | 23,400 |
2021/04/28 | 1,603 | 1,610 | 1,580 | 1,585 | -35 | -2.2% | 15,900 |
2021/04/27 | 1,644 | 1,644 | 1,609 | 1,620 | -24 | -1.5% | 12,500 |
2021/04/26 | 1,581 | 1,653 | 1,576 | 1,644 | +87 | +5.6% | 25,000 |
2021/04/23 | 1,543 | 1,576 | 1,530 | 1,557 | +15 | +1% | 16,400 |
2021/04/22 | 1,575 | 1,586 | 1,536 | 1,542 | -31 | -2% | 14,400 |
2021/04/21 | 1,585 | 1,599 | 1,546 | 1,573 | -29 | -1.8% | 25,200 |
2021/04/20 | 1,652 | 1,652 | 1,555 | 1,602 | -53 | -3.2% | 57,900 |
2021/04/19 | 1,706 | 1,706 | 1,655 | 1,655 | -15 | -0.9% | 12,200 |
2021/04/16 | 1,698 | 1,712 | 1,668 | 1,670 | -18 | -1.1% | 13,700 |
2021/04/15 | 1,691 | 1,705 | 1,667 | 1,688 | ±0 | ±0% | 18,600 |
2021/04/14 | 1,705 | 1,720 | 1,688 | 1,688 | -18 | -1.1% | 9,200 |
1001~
1050
件表示中 / 2596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 | 108,000円 | +30.0% | +8.2% | 1.67% | 17.06倍 | 2.46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 |
ファーストA | 156,000円 | +38.4% | +29.5% | 0.19% | 106.56倍 | 12.43倍 |
|
AI技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成AIの開発・活用進める |
スパイダーP | 48,800円 | +30.2% | - | 0.00% | - | 6.53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 |
オートサーバー | 236,900円 | +3.2% | -4.1% | 2.79% | 11.38倍 | 1.42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 |
JDSC | 117,900円 | +40.4% | - | 0.00% | 49.54倍 | 4.42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