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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 1,585 | 1,599 | 1,561 | 1,591 | -2 | -0.1% | 121,600 |
| 2024/11/14 | 1,636 | 1,636 | 1,582 | 1,593 | -43 | -2.6% | 136,000 |
| 2024/11/13 | 1,629 | 1,650 | 1,623 | 1,636 | -9 | -0.5% | 106,000 |
| 2024/11/12 | 1,641 | 1,655 | 1,632 | 1,645 | -5 | -0.3% | 115,100 |
| 2024/11/11 | 1,622 | 1,658 | 1,617 | 1,650 | +7 | +0.4% | 182,800 |
| 2024/11/08 | 1,550 | 1,670 | 1,548 | 1,643 | +93 | +6% | 556,200 |
| 2024/11/07 | 1,543 | 1,568 | 1,528 | 1,550 | +13 | +0.8% | 405,200 |
| 2024/11/06 | 1,528 | 1,605 | 1,503 | 1,537 | +189 | +14% | 1,470,600 |
| 2024/11/05 | 1,330 | 1,348 | 1,298 | 1,348 | +38 | +2.9% | 195,100 |
| 2024/11/01 | 1,330 | 1,331 | 1,305 | 1,310 | -24 | -1.8% | 124,400 |
| 2024/10/31 | 1,327 | 1,337 | 1,309 | 1,334 | +7 | +0.5% | 105,000 |
| 2024/10/30 | 1,318 | 1,335 | 1,305 | 1,327 | +6 | +0.5% | 97,100 |
| 2024/10/29 | 1,300 | 1,327 | 1,296 | 1,321 | +23 | +1.8% | 95,800 |
| 2024/10/28 | 1,248 | 1,317 | 1,247 | 1,298 | +50 | +4% | 138,100 |
| 2024/10/25 | 1,275 | 1,276 | 1,245 | 1,248 | -28 | -2.2% | 156,100 |
| 2024/10/24 | 1,273 | 1,294 | 1,265 | 1,276 | -5 | -0.4% | 125,800 |
| 2024/10/23 | 1,300 | 1,310 | 1,272 | 1,281 | -23 | -1.8% | 91,500 |
| 2024/10/22 | 1,364 | 1,370 | 1,293 | 1,304 | -67 | -4.9% | 178,600 |
| 2024/10/21 | 1,300 | 1,377 | 1,299 | 1,371 | +76 | +5.9% | 191,500 |
| 2024/10/18 | 1,272 | 1,295 | 1,263 | 1,295 | +22 | +1.7% | 92,400 |
| 2024/10/17 | 1,295 | 1,297 | 1,271 | 1,273 | -21 | -1.6% | 172,600 |
| 2024/10/16 | 1,309 | 1,334 | 1,287 | 1,294 | -29 | -2.2% | 85,900 |
| 2024/10/15 | 1,330 | 1,340 | 1,302 | 1,323 | -2 | -0.2% | 51,500 |
| 2024/10/11 | 1,305 | 1,327 | 1,305 | 1,325 | +3 | +0.2% | 25,200 |
| 2024/10/10 | 1,312 | 1,327 | 1,296 | 1,322 | +20 | +1.5% | 73,600 |
| 2024/10/09 | 1,266 | 1,312 | 1,266 | 1,302 | +44 | +3.5% | 136,400 |
| 2024/10/08 | 1,289 | 1,294 | 1,256 | 1,258 | -38 | -2.9% | 154,600 |
| 2024/10/07 | 1,280 | 1,328 | 1,271 | 1,296 | +27 | +2.1% | 124,700 |
| 2024/10/04 | 1,265 | 1,283 | 1,248 | 1,269 | -11 | -0.9% | 235,300 |
| 2024/10/03 | 1,305 | 1,316 | 1,280 | 1,280 | -11 | -0.9% | 137,700 |
| 2024/10/02 | 1,320 | 1,325 | 1,288 | 1,291 | -49 | -3.7% | 127,300 |
| 2024/10/01 | 1,346 | 1,349 | 1,319 | 1,340 | +17 | +1.3% | 64,400 |
| 2024/09/30 | 1,323 | 1,340 | 1,305 | 1,323 | -48 | -3.5% | 129,100 |
| 2024/09/27 | 1,365 | 1,386 | 1,352 | 1,371 | +4 | +0.3% | 85,100 |
| 2024/09/26 | 1,338 | 1,367 | 1,338 | 1,367 | +40 | +3% | 102,500 |
| 2024/09/25 | 1,337 | 1,337 | 1,307 | 1,327 | +2 | +0.2% | 73,400 |
| 2024/09/24 | 1,376 | 1,376 | 1,325 | 1,325 | -32 | -2.4% | 89,500 |
| 2024/09/20 | 1,376 | 1,376 | 1,345 | 1,357 | +5 | +0.4% | 132,600 |
| 2024/09/19 | 1,326 | 1,373 | 1,326 | 1,352 | +40 | +3% | 111,700 |
| 2024/09/18 | 1,316 | 1,329 | 1,305 | 1,312 | +1 | +0.1% | 42,500 |
| 2024/09/17 | 1,351 | 1,358 | 1,291 | 1,311 | -44 | -3.2% | 135,600 |
| 2024/09/13 | 1,360 | 1,375 | 1,344 | 1,355 | -5 | -0.4% | 67,800 |
| 2024/09/12 | 1,350 | 1,360 | 1,325 | 1,360 | +34 | +2.6% | 96,200 |
| 2024/09/11 | 1,352 | 1,365 | 1,311 | 1,326 | -21 | -1.6% | 61,900 |
| 2024/09/10 | 1,363 | 1,370 | 1,341 | 1,347 | +5 | +0.4% | 71,600 |
| 2024/09/09 | 1,314 | 1,359 | 1,314 | 1,342 | -3 | -0.2% | 132,700 |
| 2024/09/06 | 1,367 | 1,370 | 1,339 | 1,345 | -30 | -2.2% | 70,900 |
| 2024/09/05 | 1,362 | 1,399 | 1,360 | 1,375 | +13 | +1% | 75,500 |
| 2024/09/04 | 1,374 | 1,411 | 1,350 | 1,362 | -42 | -3% | 169,100 |
| 2024/09/03 | 1,331 | 1,405 | 1,331 | 1,404 | +66 | +4.9% | 146,000 |
101～
150
件表示中 / 2526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 | 104,700円 | +30.0% | +15.4% | 1.72% | 11.02倍 | 2.40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 |
| 網 屋 | 387,500円 | +20.6% | +9.2% | 0.00% | 37.27倍 | 7.43倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| ビート | 918円 | - | - | - | - | - |
|
- |
| フォーカスＳ | 101,000円 | +3.2% | +6.5% | 4.16% | 10.68倍 | 1.13倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ＣＣＴ | 93,700円 | +13.7% | +12.8% | 2.03% | 9.94倍 | 3.73倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
市場注目の銘柄
チャート関連のコラム
