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 |
---|---|---|---|---|---|---|---|
2021/06/04 | 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 |
2021/04/13 | 1,712 | 1,729 | 1,703 | 1,706 | -12 | -0.7% | 9,200 |
2021/04/12 | 1,792 | 1,792 | 1,712 | 1,718 | -34 | -1.9% | 14,600 |
2021/04/09 | 1,723 | 1,763 | 1,722 | 1,752 | +21 | +1.2% | 12,100 |
2021/04/08 | 1,734 | 1,746 | 1,710 | 1,731 | -27 | -1.5% | 15,300 |
2021/04/07 | 1,741 | 1,771 | 1,730 | 1,758 | +17 | +1% | 16,400 |
2021/04/06 | 1,791 | 1,803 | 1,739 | 1,741 | -50 | -2.8% | 14,600 |
2021/04/05 | 1,849 | 1,849 | 1,781 | 1,791 | -42 | -2.3% | 18,400 |
2021/04/02 | 1,797 | 1,839 | 1,776 | 1,833 | +36 | +2% | 41,600 |
2021/04/01 | 1,755 | 1,812 | 1,734 | 1,797 | +62 | +3.6% | 52,900 |
2021/03/31 | 1,670 | 1,735 | 1,670 | 1,735 | +48 | +2.8% | 25,200 |
2021/03/30 | 1,711 | 1,718 | 1,664 | 1,687 | -29 | -1.7% | 20,100 |
2021/03/29 | 1,704 | 1,742 | 1,703 | 1,716 | -27 | -1.5% | 30,700 |
2021/03/26 | 1,744 | 1,770 | 1,700 | 1,743 | +39 | +2.3% | 17,600 |
2021/03/25 | 1,725 | 1,750 | 1,664 | 1,704 | -21 | -1.2% | 39,300 |
2021/03/24 | 1,731 | 1,757 | 1,717 | 1,725 | -44 | -2.5% | 31,000 |
2021/03/23 | 1,783 | 1,815 | 1,760 | 1,769 | -24 | -1.3% | 23,000 |
1001~
1050
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