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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,771 | 1,807 | 1,762 | 1,762 | -9 | -0.5% | 171,500 |
| 2018/07/13 | 1,820 | 1,857 | 1,767 | 1,771 | -34 | -1.9% | 314,100 |
| 2018/07/12 | 1,726 | 1,806 | 1,723 | 1,805 | +67 | +3.9% | 277,200 |
| 2018/07/11 | 1,745 | 1,751 | 1,672 | 1,738 | -27 | -1.5% | 373,900 |
| 2018/07/10 | 1,825 | 1,835 | 1,758 | 1,765 | -43 | -2.4% | 216,700 |
| 2018/07/09 | 1,740 | 1,833 | 1,716 | 1,808 | +107 | +6.3% | 369,800 |
| 2018/07/06 | 1,652 | 1,711 | 1,608 | 1,701 | +71 | +4.4% | 271,400 |
| 2018/07/05 | 1,722 | 1,762 | 1,596 | 1,630 | -104 | -6% | 431,200 |
| 2018/07/04 | 1,723 | 1,768 | 1,681 | 1,734 | +1 | +0.1% | 249,900 |
| 2018/07/03 | 1,779 | 1,852 | 1,685 | 1,733 | -30 | -1.7% | 463,800 |
| 2018/07/02 | 1,880 | 1,943 | 1,746 | 1,763 | -86 | -4.7% | 1,271,300 |
| 2018/06/29 | 1,710 | 1,859 | 1,672 | 1,849 | +147 | +8.6% | 518,000 |
| 2018/06/28 | 1,738 | 1,755 | 1,685 | 1,702 | -62 | -3.5% | 193,600 |
| 2018/06/27 | 1,737 | 1,810 | 1,737 | 1,764 | +25 | +1.4% | 214,100 |
| 2018/06/26 | 1,694 | 1,786 | 1,666 | 1,739 | -1 | -0.1% | 293,500 |
| 2018/06/25 | 1,820 | 1,891 | 1,730 | 1,740 | -55 | -3.1% | 387,800 |
| 2018/06/22 | 1,750 | 1,838 | 1,721 | 1,795 | +32 | +1.8% | 368,000 |
| 2018/06/21 | 1,750 | 1,781 | 1,721 | 1,763 | +43 | +2.5% | 336,100 |
| 2018/06/20 | 1,642 | 1,737 | 1,621 | 1,720 | +74 | +4.5% | 350,500 |
| 2018/06/19 | 1,683 | 1,706 | 1,630 | 1,646 | -54 | -3.2% | 377,000 |
| 2018/06/18 | 1,808 | 1,810 | 1,695 | 1,700 | -141 | -7.7% | 484,200 |
| 2018/06/15 | 1,855 | 1,918 | 1,829 | 1,841 | +8 | +0.4% | 644,500 |
| 2018/06/14 | 1,800 | 1,863 | 1,779 | 1,833 | +23 | +1.3% | 402,600 |
| 2018/06/13 | 1,854 | 1,927 | 1,791 | 1,810 | -32 | -1.7% | 853,800 |
| 2018/06/12 | 1,775 | 1,842 | 1,706 | 1,842 | +75 | +4.2% | 1,005,400 |
| 2018/06/11 | 1,662 | 1,782 | 1,600 | 1,767 | +99 | +5.9% | 807,600 |
| 2018/06/08 | 1,658 | 1,696 | 1,631 | 1,668 | +22 | +1.3% | 394,000 |
| 2018/06/07 | 1,593 | 1,649 | 1,591 | 1,646 | +59 | +3.7% | 369,600 |
| 2018/06/06 | 1,700 | 1,710 | 1,574 | 1,587 | -79 | -4.7% | 613,600 |
| 2018/06/05 | 1,675 | 1,728 | 1,650 | 1,666 | -7 | -0.4% | 568,200 |
| 2018/06/04 | 1,771 | 1,775 | 1,650 | 1,673 | -58 | -3.4% | 611,200 |
| 2018/06/01 | 1,727 | 1,767 | 1,684 | 1,731 | +22 | +1.3% | 779,300 |
| 2018/05/31 | 1,850 | 1,879 | 1,693 | 1,709 | -101 | -5.6% | 1,896,600 |
| 2018/05/30 | 1,906 | 1,940 | 1,802 | 1,810 | -172 | -8.7% | 1,331,000 |
| 2018/05/29 | 2,031 | 2,128 | 1,955 | 1,982 | -73 | -3.6% | 1,575,600 |
| 2018/05/28 | 1,832 | 2,075 | 1,808 | 2,055 | +243 | +13.4% | 2,852,800 |
| 2018/05/25 | 1,893 | 1,920 | 1,788 | 1,812 | -70 | -3.7% | 781,100 |
| 2018/05/24 | 1,893 | 1,965 | 1,882 | 1,882 | -31 | -1.6% | 735,100 |
| 2018/05/23 | 2,032 | 2,162 | 1,906 | 1,913 | -117 | -5.8% | 2,778,400 |
| 2018/05/22 | 2,080 | 2,141 | 2,007 | 2,030 | -55 | -2.6% | 2,188,400 |
| 2018/05/21 | 1,911 | 2,273 | 1,911 | 2,085 | +134 | +6.9% | 6,694,500 |
| 2018/05/18 | 1,900 | 2,013 | 1,874 | 1,951 | +42 | +2.2% | 2,661,000 |
| 2018/05/17 | 1,800 | 2,040 | 1,770 | 1,909 | +96 | +5.3% | 5,026,900 |
| 2018/05/16 | 1,843 | 1,885 | 1,743 | 1,813 | -57 | -3% | 3,051,400 |
| 2018/05/15 | 1,626 | 1,930 | 1,612 | 1,870 | +324 | +21% | 10,533,500 |
| 2018/05/14 | 1,290 | 1,562 | 1,244 | 1,546 | +284 | +22.5% | 1,011,200 |
| 2018/05/11 | 1,250 | 1,274 | 1,226 | 1,262 | +17 | +1.4% | 186,800 |
| 2018/05/10 | 1,248 | 1,265 | 1,229 | 1,245 | +2 | +0.2% | 121,300 |
| 2018/05/09 | 1,284 | 1,285 | 1,241 | 1,243 | -41 | -3.2% | 100,000 |
| 2018/05/08 | 1,252 | 1,297 | 1,215 | 1,284 | +17 | +1.3% | 186,000 |
1701～
1750
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
