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 |
---|---|---|---|---|---|---|---|
2021/04/13 | 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 |
2021/03/22 | 1,779 | 1,816 | 1,760 | 1,793 | +22 | +1.2% | 30,700 |
2021/03/19 | 1,831 | 1,831 | 1,759 | 1,771 | -79 | -4.3% | 42,000 |
2021/03/18 | 1,895 | 1,909 | 1,841 | 1,850 | -42 | -2.2% | 33,300 |
2021/03/17 | 1,850 | 1,900 | 1,823 | 1,892 | +42 | +2.3% | 31,000 |
2021/03/16 | 1,879 | 1,880 | 1,837 | 1,850 | -8 | -0.4% | 20,000 |
2021/03/15 | 1,860 | 1,872 | 1,823 | 1,858 | +7 | +0.4% | 24,000 |
2021/03/12 | 1,830 | 1,876 | 1,822 | 1,851 | +47 | +2.6% | 40,500 |
2021/03/11 | 1,735 | 1,804 | 1,713 | 1,804 | +59 | +3.4% | 43,800 |
2021/03/10 | 1,742 | 1,778 | 1,710 | 1,745 | +18 | +1% | 34,400 |
2021/03/09 | 1,640 | 1,747 | 1,640 | 1,727 | +65 | +3.9% | 32,500 |
2021/03/08 | 1,709 | 1,725 | 1,659 | 1,662 | +5 | +0.3% | 41,300 |
2021/03/05 | 1,700 | 1,709 | 1,628 | 1,657 | -67 | -3.9% | 93,700 |
2021/03/04 | 1,733 | 1,777 | 1,697 | 1,724 | -67 | -3.7% | 64,400 |
2021/03/03 | 1,802 | 1,838 | 1,785 | 1,791 | -48 | -2.6% | 33,700 |
2021/03/02 | 1,857 | 1,920 | 1,815 | 1,839 | -15 | -0.8% | 40,000 |
2021/03/01 | 1,925 | 1,925 | 1,833 | 1,854 | -71 | -3.7% | 57,400 |
2021/02/26 | 1,954 | 1,965 | 1,892 | 1,925 | -38 | -1.9% | 79,500 |
2021/02/25 | 1,976 | 2,049 | 1,952 | 1,963 | +27 | +1.4% | 70,400 |
2021/02/24 | 1,929 | 2,038 | 1,918 | 1,936 | +28 | +1.5% | 99,000 |
2021/02/22 | 1,883 | 1,926 | 1,866 | 1,908 | +8 | +0.4% | 50,400 |
2021/02/19 | 1,846 | 1,918 | 1,846 | 1,900 | +20 | +1.1% | 47,000 |
2021/02/18 | 1,903 | 1,944 | 1,836 | 1,880 | -74 | -3.8% | 89,800 |
2021/02/17 | 1,999 | 2,012 | 1,940 | 1,954 | -75 | -3.7% | 83,700 |
2021/02/16 | 2,040 | 2,119 | 2,007 | 2,029 | -41 | -2% | 136,600 |
2021/02/15 | 1,998 | 2,194 | 1,972 | 2,070 | +256 | +14.1% | 415,100 |
2021/02/12 | 1,724 | 1,822 | 1,704 | 1,814 | +64 | +3.7% | 105,400 |
2021/02/10 | 1,750 | 1,759 | 1,688 | 1,750 | -13 | -0.7% | 85,900 |
2021/02/09 | 1,794 | 1,846 | 1,762 | 1,763 | -33 | -1.8% | 53,000 |
2021/02/08 | 1,852 | 1,869 | 1,751 | 1,796 | -63 | -3.4% | 113,000 |
2021/02/05 | 1,880 | 1,940 | 1,843 | 1,859 | -13 | -0.7% | 141,500 |
2021/02/04 | 1,770 | 1,913 | 1,764 | 1,872 | +66 | +3.7% | 304,000 |
2021/02/03 | 1,740 | 1,810 | 1,707 | 1,806 | +83 | +4.8% | 130,900 |
2021/02/02 | 1,749 | 1,764 | 1,693 | 1,723 | ±0 | ±0% | 87,600 |
2021/02/01 | 1,592 | 1,746 | 1,560 | 1,723 | +123 | +7.7% | 130,000 |
1051~
1100
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