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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,273 | 1,277 | 1,243 | 1,245 | -7 | -0.6% | 139,200 |
| 2025/02/03 | 1,265 | 1,276 | 1,250 | 1,252 | -15 | -1.2% | 117,400 |
| 2025/01/31 | 1,299 | 1,299 | 1,267 | 1,267 | -29 | -2.2% | 84,200 |
| 2025/01/30 | 1,316 | 1,316 | 1,276 | 1,296 | -19 | -1.4% | 109,300 |
| 2025/01/29 | 1,310 | 1,330 | 1,308 | 1,315 | +30 | +2.3% | 73,900 |
| 2025/01/28 | 1,298 | 1,302 | 1,285 | 1,285 | -5 | -0.4% | 72,800 |
| 2025/01/27 | 1,326 | 1,327 | 1,288 | 1,290 | -21 | -1.6% | 82,900 |
| 2025/01/24 | 1,294 | 1,320 | 1,291 | 1,311 | +31 | +2.4% | 74,600 |
| 2025/01/23 | 1,312 | 1,312 | 1,280 | 1,280 | -26 | -2% | 65,100 |
| 2025/01/22 | 1,315 | 1,315 | 1,294 | 1,306 | +5 | +0.4% | 50,500 |
| 2025/01/21 | 1,333 | 1,335 | 1,285 | 1,301 | -28 | -2.1% | 82,200 |
| 2025/01/20 | 1,297 | 1,335 | 1,294 | 1,329 | +43 | +3.3% | 158,300 |
| 2025/01/17 | 1,286 | 1,296 | 1,261 | 1,286 | -7 | -0.5% | 72,500 |
| 2025/01/16 | 1,315 | 1,338 | 1,286 | 1,293 | -17 | -1.3% | 109,700 |
| 2025/01/15 | 1,342 | 1,342 | 1,296 | 1,310 | -32 | -2.4% | 103,500 |
| 2025/01/14 | 1,347 | 1,362 | 1,327 | 1,342 | -10 | -0.7% | 90,100 |
| 2025/01/10 | 1,359 | 1,375 | 1,346 | 1,352 | -9 | -0.7% | 74,600 |
| 2025/01/09 | 1,380 | 1,387 | 1,361 | 1,361 | -22 | -1.6% | 70,000 |
| 2025/01/08 | 1,371 | 1,389 | 1,357 | 1,383 | -8 | -0.6% | 159,200 |
| 2025/01/07 | 1,400 | 1,412 | 1,388 | 1,391 | -9 | -0.6% | 115,600 |
| 2025/01/06 | 1,454 | 1,456 | 1,396 | 1,400 | -61 | -4.2% | 181,200 |
| 2024/12/30 | 1,495 | 1,510 | 1,451 | 1,461 | -29 | -1.9% | 184,100 |
| 2024/12/27 | 1,453 | 1,544 | 1,442 | 1,490 | +32 | +2.2% | 479,000 |
| 2024/12/26 | 1,480 | 1,505 | 1,453 | 1,458 | -31 | -2.1% | 664,800 |
| 2024/12/25 | 1,492 | 1,512 | 1,477 | 1,489 | ±0 | ±0% | 200,200 |
| 2024/12/24 | 1,520 | 1,524 | 1,475 | 1,489 | -31 | -2% | 202,200 |
| 2024/12/23 | 1,486 | 1,533 | 1,478 | 1,520 | +36 | +2.4% | 196,000 |
| 2024/12/20 | 1,500 | 1,535 | 1,482 | 1,484 | -24 | -1.6% | 242,600 |
| 2024/12/19 | 1,500 | 1,517 | 1,471 | 1,508 | -23 | -1.5% | 168,600 |
| 2024/12/18 | 1,553 | 1,553 | 1,503 | 1,531 | -52 | -3.3% | 217,600 |
| 2024/12/17 | 1,556 | 1,589 | 1,537 | 1,583 | +23 | +1.5% | 95,000 |
| 2024/12/16 | 1,602 | 1,603 | 1,555 | 1,560 | -64 | -3.9% | 133,300 |
| 2024/12/13 | 1,648 | 1,655 | 1,615 | 1,624 | -7 | -0.4% | 112,500 |
| 2024/12/12 | 1,633 | 1,652 | 1,624 | 1,631 | +1 | +0.1% | 147,700 |
| 2024/12/11 | 1,596 | 1,635 | 1,577 | 1,630 | +40 | +2.5% | 101,600 |
| 2024/12/10 | 1,600 | 1,600 | 1,580 | 1,590 | -10 | -0.6% | 53,800 |
| 2024/12/09 | 1,577 | 1,608 | 1,567 | 1,600 | +24 | +1.5% | 117,500 |
| 2024/12/06 | 1,576 | 1,583 | 1,537 | 1,576 | -6 | -0.4% | 141,000 |
| 2024/12/05 | 1,590 | 1,629 | 1,577 | 1,582 | +10 | +0.6% | 93,600 |
| 2024/12/04 | 1,585 | 1,599 | 1,568 | 1,572 | -4 | -0.3% | 93,700 |
| 2024/12/03 | 1,547 | 1,580 | 1,547 | 1,576 | +40 | +2.6% | 115,500 |
| 2024/12/02 | 1,579 | 1,588 | 1,536 | 1,536 | -30 | -1.9% | 132,000 |
| 2024/11/29 | 1,537 | 1,578 | 1,537 | 1,566 | +26 | +1.7% | 114,600 |
| 2024/11/28 | 1,555 | 1,573 | 1,538 | 1,540 | -10 | -0.6% | 88,000 |
| 2024/11/27 | 1,573 | 1,573 | 1,536 | 1,550 | -6 | -0.4% | 92,000 |
| 2024/11/26 | 1,568 | 1,584 | 1,552 | 1,556 | -4 | -0.3% | 65,100 |
| 2024/11/25 | 1,592 | 1,594 | 1,558 | 1,560 | -18 | -1.1% | 89,700 |
| 2024/11/22 | 1,553 | 1,580 | 1,544 | 1,578 | +27 | +1.7% | 137,900 |
| 2024/11/21 | 1,567 | 1,609 | 1,550 | 1,551 | +9 | +0.6% | 158,700 |
| 2024/11/20 | 1,560 | 1,579 | 1,533 | 1,542 | -22 | -1.4% | 132,500 |
101～
150
件表示中 / 2578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 | 101,300円 | +30.0% | +8.2% | 1.78% | 16.00倍 | 2.31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 |
| セグエ | 50,100円 | +20.2% | +18.9% | 2.59% | 22.62倍 | 5.32倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| スターツ出版 | 419,500円 | +3.7% | +1.6% | 2.86% | 9.31倍 | 1.65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 |
| 電 算 | 267,200円 | +31.2% | +72.7% | 3.74% | 5.13倍 | 1.22倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ＪＤＳＣ | 111,300円 | +40.4% | - | 0.00% | 46.76倍 | 4.18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
