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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 990 | 1,040 | 990 | 1,029 | +39 | +3.9% | 71,100 |
| 2017/07/10 | 995 | 1,001 | 990 | 990 | ±0 | ±0% | 25,300 |
| 2017/07/07 | 984 | 995 | 984 | 990 | -1 | -0.1% | 22,400 |
| 2017/07/06 | 1,006 | 1,006 | 984 | 991 | -6 | -0.6% | 39,600 |
| 2017/07/05 | 987 | 1,007 | 985 | 997 | +12 | +1.2% | 26,700 |
| 2017/07/04 | 1,003 | 1,015 | 983 | 985 | -14 | -1.4% | 35,500 |
| 2017/07/03 | 1,001 | 1,005 | 994 | 999 | +2 | +0.2% | 39,000 |
| 2017/06/30 | 985 | 1,004 | 985 | 997 | -12 | -1.2% | 38,700 |
| 2017/06/29 | 991 | 1,016 | 985 | 1,009 | +15 | +1.5% | 56,300 |
| 2017/06/28 | 999 | 1,011 | 992 | 994 | -16 | -1.6% | 65,300 |
| 2017/06/27 | 1,020 | 1,022 | 1,005 | 1,010 | -4 | -0.4% | 36,000 |
| 2017/06/26 | 1,018 | 1,031 | 1,006 | 1,014 | +36 | +3.7% | 100,900 |
| 2017/06/23 | 1,000 | 1,000 | 971 | 978 | -23 | -2.3% | 94,800 |
| 2017/06/22 | 1,010 | 1,010 | 993 | 1,001 | +1 | +0.1% | 36,500 |
| 2017/06/21 | 1,010 | 1,017 | 992 | 1,000 | -16 | -1.6% | 56,600 |
| 2017/06/20 | 1,027 | 1,043 | 1,006 | 1,016 | +36 | +3.7% | 182,700 |
| 2017/06/19 | 979 | 985 | 961 | 980 | +11 | +1.1% | 52,800 |
| 2017/06/16 | 990 | 993 | 952 | 969 | -22 | -2.2% | 131,700 |
| 2017/06/15 | 994 | 1,013 | 989 | 991 | -16 | -1.6% | 55,000 |
| 2017/06/14 | 1,015 | 1,020 | 993 | 1,007 | -5 | -0.5% | 56,000 |
| 2017/06/13 | 1,020 | 1,036 | 1,003 | 1,012 | -8 | -0.8% | 51,700 |
| 2017/06/12 | 1,047 | 1,047 | 1,020 | 1,020 | -19 | -1.8% | 66,700 |
| 2017/06/09 | 1,058 | 1,058 | 1,028 | 1,039 | +9 | +0.9% | 50,100 |
| 2017/06/08 | 1,080 | 1,080 | 1,030 | 1,030 | -33 | -3.1% | 91,900 |
| 2017/06/07 | 1,060 | 1,085 | 1,056 | 1,063 | -8 | -0.7% | 56,400 |
| 2017/06/06 | 1,107 | 1,119 | 1,070 | 1,071 | -40 | -3.6% | 149,600 |
| 2017/06/05 | 1,110 | 1,170 | 1,101 | 1,111 | -2 | -0.2% | 267,000 |
| 2017/06/02 | 1,076 | 1,126 | 1,065 | 1,113 | +48 | +4.5% | 349,300 |
| 2017/06/01 | 1,030 | 1,078 | 1,019 | 1,065 | +30 | +2.9% | 128,200 |
| 2017/05/31 | 1,000 | 1,083 | 1,000 | 1,035 | +42 | +4.2% | 261,400 |
| 2017/05/30 | 995 | 1,013 | 987 | 993 | -7 | -0.7% | 55,800 |
| 2017/05/29 | 1,024 | 1,033 | 1,000 | 1,000 | -24 | -2.3% | 59,300 |
| 2017/05/26 | 1,043 | 1,064 | 1,024 | 1,024 | -10 | -1% | 112,600 |
| 2017/05/25 | 1,000 | 1,100 | 1,000 | 1,034 | +68 | +7% | 541,600 |
| 2017/05/24 | 968 | 970 | 953 | 966 | +9 | +0.9% | 63,200 |
| 2017/05/23 | 963 | 975 | 944 | 957 | -9 | -0.9% | 65,600 |
| 2017/05/22 | 962 | 981 | 962 | 966 | ±0 | ±0% | 59,400 |
| 2017/05/19 | 954 | 969 | 943 | 966 | +22 | +2.3% | 66,300 |
| 2017/05/18 | 932 | 964 | 932 | 944 | -22 | -2.3% | 83,300 |
| 2017/05/17 | 962 | 975 | 950 | 966 | -2 | -0.2% | 91,200 |
| 2017/05/16 | 981 | 995 | 968 | 968 | -11 | -1.1% | 76,300 |
| 2017/05/15 | 1,001 | 1,001 | 970 | 979 | -26 | -2.6% | 106,400 |
| 2017/05/12 | 1,017 | 1,028 | 1,002 | 1,005 | -18 | -1.8% | 75,600 |
| 2017/05/11 | 1,048 | 1,063 | 1,023 | 1,023 | -20 | -1.9% | 115,600 |
| 2017/05/10 | 1,011 | 1,049 | 1,000 | 1,043 | +43 | +4.3% | 158,000 |
| 2017/05/09 | 1,015 | 1,023 | 998 | 1,000 | -15 | -1.5% | 86,000 |
| 2017/05/08 | 1,020 | 1,035 | 1,014 | 1,015 | +7 | +0.7% | 77,100 |
| 2017/05/02 | 1,002 | 1,024 | 1,000 | 1,008 | +10 | +1% | 77,400 |
| 2017/05/01 | 999 | 1,017 | 992 | 998 | -1 | -0.1% | 75,500 |
| 2017/04/28 | 999 | 1,020 | 994 | 999 | -2 | -0.2% | 90,300 |
1801～
1850
件表示中 / 2431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 | 157,800円 | +30.0% | +15.4% | 1.14% | 16.60倍 | 3.62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 |
| 朝日放送 | 60,900円 | +0.6% | +218.1% | 1.97% | 16.95倍 | 0.36倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| テラスカイ | 194,000円 | +25.5% | +52.7% | 0.00% | 44.32倍 | 2.36倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| ＪＩＧ－ＳＡＷ | 367,500円 | +17.3% | +19.4% | 0.00% | 44.39倍 | 8.49倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| システムリサーチ | 145,100円 | +14.6% | +12.5% | 2.76% | 10.94倍 | 2.29倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
市場注目の銘柄
チャート関連のコラム
