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 |
|---|---|---|---|---|---|---|---|
| 2015/06/24 | 1,144 | 1,166 | 1,135 | 1,161 | +18 | +1.6% | 62,900 |
| 2015/06/23 | 1,148 | 1,168 | 1,140 | 1,143 | +1 | +0.1% | 38,900 |
| 2015/06/22 | 1,177 | 1,177 | 1,140 | 1,142 | -6 | -0.5% | 53,500 |
| 2015/06/19 | 1,172 | 1,194 | 1,140 | 1,148 | -23 | -2% | 117,200 |
| 2015/06/18 | 1,274 | 1,274 | 1,150 | 1,171 | -80 | -6.4% | 154,700 |
| 2015/06/17 | 1,339 | 1,339 | 1,248 | 1,251 | -39 | -3% | 91,100 |
| 2015/06/16 | 1,270 | 1,312 | 1,265 | 1,290 | +20 | +1.6% | 82,800 |
| 2015/06/15 | 1,280 | 1,290 | 1,253 | 1,270 | -29 | -2.2% | 62,700 |
| 2015/06/12 | 1,294 | 1,358 | 1,259 | 1,299 | +75 | +6.1% | 313,100 |
| 2015/06/11 | 1,227 | 1,237 | 1,224 | 1,224 | +1 | +0.1% | 24,100 |
| 2015/06/10 | 1,239 | 1,240 | 1,215 | 1,223 | -7 | -0.6% | 22,400 |
| 2015/06/09 | 1,222 | 1,240 | 1,213 | 1,230 | -4 | -0.3% | 27,300 |
| 2015/06/08 | 1,220 | 1,241 | 1,210 | 1,234 | +31 | +2.6% | 43,300 |
| 2015/06/05 | 1,207 | 1,208 | 1,195 | 1,203 | +3 | +0.3% | 19,900 |
| 2015/06/04 | 1,219 | 1,219 | 1,196 | 1,200 | -10 | -0.8% | 46,700 |
| 2015/06/03 | 1,225 | 1,230 | 1,210 | 1,210 | -19 | -1.5% | 16,500 |
| 2015/06/02 | 1,230 | 1,244 | 1,215 | 1,229 | -25 | -2% | 34,800 |
| 2015/06/01 | 1,200 | 1,268 | 1,195 | 1,254 | +54 | +4.5% | 60,200 |
| 2015/05/29 | 1,218 | 1,218 | 1,193 | 1,200 | -3 | -0.2% | 24,500 |
| 2015/05/28 | 1,218 | 1,221 | 1,195 | 1,203 | +12 | +1% | 42,000 |
| 2015/05/27 | 1,208 | 1,218 | 1,188 | 1,191 | -31 | -2.5% | 62,100 |
| 2015/05/26 | 1,216 | 1,224 | 1,211 | 1,222 | -3 | -0.2% | 23,400 |
| 2015/05/25 | 1,228 | 1,233 | 1,216 | 1,225 | +4 | +0.3% | 20,300 |
| 2015/05/22 | 1,217 | 1,230 | 1,215 | 1,221 | -2 | -0.2% | 28,100 |
| 2015/05/21 | 1,261 | 1,277 | 1,204 | 1,223 | -54 | -4.2% | 99,400 |
| 2015/05/20 | 1,277 | 1,320 | 1,260 | 1,277 | +22 | +1.8% | 199,900 |
| 2015/05/19 | 1,206 | 1,258 | 1,205 | 1,255 | +50 | +4.1% | 108,600 |
| 2015/05/18 | 1,167 | 1,245 | 1,162 | 1,205 | +85 | +7.6% | 150,200 |
| 2015/05/15 | 1,122 | 1,157 | 1,094 | 1,120 | -2 | -0.2% | 112,000 |
| 2015/05/14 | 1,124 | 1,138 | 1,111 | 1,122 | ±0 | ±0% | 30,800 |
| 2015/05/13 | 1,147 | 1,147 | 1,120 | 1,122 | -1 | -0.1% | 20,000 |
| 2015/05/12 | 1,123 | 1,140 | 1,120 | 1,123 | -21 | -1.8% | 20,900 |
| 2015/05/11 | 1,129 | 1,144 | 1,127 | 1,144 | +19 | +1.7% | 27,700 |
| 2015/05/08 | 1,104 | 1,137 | 1,077 | 1,125 | +21 | +1.9% | 51,700 |
| 2015/05/07 | 1,090 | 1,125 | 1,090 | 1,104 | +2 | +0.2% | 29,700 |
| 2015/05/01 | 1,120 | 1,137 | 1,094 | 1,102 | -8 | -0.7% | 42,500 |
| 2015/04/30 | 1,079 | 1,136 | 1,079 | 1,110 | -30 | -2.6% | 110,700 |
| 2015/04/28 | 1,177 | 1,177 | 1,135 | 1,140 | -21 | -1.8% | 87,900 |
| 2015/04/27 | 1,190 | 1,199 | 1,158 | 1,161 | -28 | -2.4% | 61,200 |
| 2015/04/24 | 1,226 | 1,233 | 1,168 | 1,189 | -37 | -3% | 66,700 |
| 2015/04/23 | 1,201 | 1,237 | 1,200 | 1,226 | +19 | +1.6% | 43,700 |
| 2015/04/22 | 1,222 | 1,225 | 1,207 | 1,207 | -3 | -0.2% | 25,600 |
| 2015/04/21 | 1,236 | 1,236 | 1,207 | 1,210 | -9 | -0.7% | 37,000 |
| 2015/04/20 | 1,229 | 1,270 | 1,212 | 1,219 | +9 | +0.7% | 71,900 |
| 2015/04/17 | 1,236 | 1,247 | 1,209 | 1,210 | -30 | -2.4% | 47,200 |
| 2015/04/16 | 1,267 | 1,270 | 1,233 | 1,240 | -3 | -0.2% | 31,700 |
| 2015/04/15 | 1,278 | 1,278 | 1,240 | 1,243 | -15 | -1.2% | 58,600 |
| 2015/04/14 | 1,250 | 1,302 | 1,221 | 1,258 | +15 | +1.2% | 221,900 |
| 2015/04/13 | 1,198 | 1,257 | 1,153 | 1,243 | +54 | +4.5% | 113,300 |
| 2015/04/10 | 1,196 | 1,196 | 1,150 | 1,189 | -21 | -1.7% | 65,000 |
2451～
2500
件表示中 / 2579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 | 101,000円 | +30.0% | +8.2% | 1.78% | 15.95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 |
| ＪＤＳＣ | 111,000円 | +40.4% | - | 0.00% | 46.64倍 | 4.16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 |
| スターツ出版 | 416,500円 | +3.7% | +1.6% | 2.88% | 9.24倍 | 1.64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 |
| オープンドア | 50,300円 | +4.0% | - | 0.00% | 156.21倍 | 3.61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 |
| アイエスビー | 136,100円 | +6.3% | -20.5% | 3.97% | 9.94倍 | 1.16倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
市場注目の銘柄
チャート関連のコラム
