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 |
|---|---|---|---|---|---|---|---|
| 2015/04/08 | 1,160 | 1,229 | 1,159 | 1,215 | +57 | +4.9% | 107,500 |
| 2015/04/07 | 1,170 | 1,175 | 1,157 | 1,158 | -12 | -1% | 32,000 |
| 2015/04/06 | 1,184 | 1,185 | 1,162 | 1,170 | +16 | +1.4% | 30,500 |
| 2015/04/03 | 1,146 | 1,166 | 1,143 | 1,154 | -17 | -1.5% | 50,500 |
| 2015/04/02 | 1,166 | 1,185 | 1,132 | 1,171 | -7 | -0.6% | 65,700 |
| 2015/04/01 | 1,208 | 1,208 | 1,170 | 1,178 | -30 | -2.5% | 52,400 |
| 2015/03/31 | 1,218 | 1,227 | 1,180 | 1,208 | -7 | -0.6% | 48,300 |
| 2015/03/30 | 1,159 | 1,216 | 1,150 | 1,215 | +55 | +4.7% | 78,600 |
| 2015/03/27 | 1,170 | 1,193 | 1,140 | 1,160 | -23 | -1.9% | 62,000 |
| 2015/03/26 | 1,233 | 1,233 | 1,180 | 1,183 | -66 | -5.3% | 70,900 |
| 2015/03/25 | 1,250 | 1,267 | 1,225 | 1,249 | -13 | -1% | 60,100 |
| 2015/03/24 | 1,225 | 1,265 | 1,225 | 1,262 | +30 | +2.4% | 90,800 |
| 2015/03/23 | 1,249 | 1,264 | 1,212 | 1,232 | +31 | +2.6% | 149,400 |
| 2015/03/20 | 1,170 | 1,227 | 1,144 | 1,201 | +36 | +3.1% | 205,100 |
| 2015/03/19 | 1,145 | 1,180 | 1,104 | 1,165 | +23 | +2% | 201,500 |
| 2015/03/18 | 1,050 | 1,165 | 1,025 | 1,142 | +72 | +6.7% | 416,900 |
| 2015/03/17 | 1,115 | 1,130 | 1,056 | 1,070 | -35 | -3.2% | 221,900 |
| 2015/03/16 | 1,253 | 1,270 | 1,025 | 1,105 | -170 | -13.3% | 714,400 |
| 2015/03/13 | 1,285 | 1,293 | 1,266 | 1,275 | -12 | -0.9% | 58,700 |
| 2015/03/12 | 1,253 | 1,313 | 1,250 | 1,287 | +23 | +1.8% | 99,900 |
| 2015/03/11 | 1,280 | 1,285 | 1,264 | 1,264 | -23 | -1.8% | 90,100 |
| 2015/03/10 | 1,305 | 1,315 | 1,285 | 1,287 | -11 | -0.8% | 73,600 |
| 2015/03/09 | 1,340 | 1,350 | 1,297 | 1,298 | -43 | -3.2% | 161,600 |
| 2015/03/06 | 1,370 | 1,370 | 1,336 | 1,341 | -29 | -2.1% | 152,400 |
| 2015/03/05 | 1,395 | 1,420 | 1,351 | 1,370 | -15 | -1.1% | 155,700 |
| 2015/03/04 | 1,395 | 1,421 | 1,350 | 1,385 | -10 | -0.7% | 192,100 |
| 2015/03/03 | 1,443 | 1,464 | 1,391 | 1,395 | +2 | +0.1% | 445,100 |
| 2015/03/02 | 1,346 | 1,440 | 1,331 | 1,393 | +68 | +5.1% | 498,300 |
| 2015/02/27 | 1,338 | 1,350 | 1,321 | 1,325 | -5 | -0.4% | 125,000 |
| 2015/02/26 | 1,351 | 1,355 | 1,318 | 1,330 | -24 | -1.8% | 91,300 |
| 2015/02/25 | 1,340 | 1,368 | 1,340 | 1,354 | +34 | +2.6% | 104,900 |
| 2015/02/24 | 1,290 | 1,329 | 1,278 | 1,320 | +17 | +1.3% | 139,500 |
| 2015/02/23 | 1,355 | 1,355 | 1,300 | 1,303 | -27 | -2% | 132,300 |
| 2015/02/20 | 1,367 | 1,372 | 1,315 | 1,330 | -48 | -3.5% | 291,000 |
| 2015/02/19 | 1,391 | 1,410 | 1,375 | 1,378 | -14 | -1% | 103,600 |
| 2015/02/18 | 1,410 | 1,438 | 1,392 | 1,392 | -33 | -2.3% | 154,200 |
| 2015/02/17 | 1,400 | 1,460 | 1,380 | 1,425 | +50 | +3.6% | 222,000 |
| 2015/02/16 | 1,362 | 1,384 | 1,341 | 1,375 | +43 | +3.2% | 158,900 |
| 2015/02/13 | 1,365 | 1,390 | 1,300 | 1,332 | -138 | -9.4% | 550,600 |
| 2015/02/12 | 1,490 | 1,550 | 1,465 | 1,470 | -18 | -1.2% | 148,900 |
| 2015/02/10 | 1,520 | 1,528 | 1,456 | 1,488 | -4 | -0.3% | 189,400 |
| 2015/02/09 | 1,525 | 1,550 | 1,471 | 1,492 | -8 | -0.5% | 198,800 |
| 2015/02/06 | 1,450 | 1,538 | 1,435 | 1,500 | +90 | +6.4% | 366,500 |
| 2015/02/05 | 1,475 | 1,508 | 1,402 | 1,410 | -90 | -6% | 225,100 |
| 2015/02/04 | 1,507 | 1,544 | 1,425 | 1,500 | -20 | -1.3% | 482,300 |
| 2015/02/03 | 1,562 | 1,634 | 1,510 | 1,520 | -60 | -3.8% | 453,000 |
| 2015/02/02 | 1,563 | 1,626 | 1,494 | 1,580 | +40 | +2.6% | 476,500 |
| 2015/01/30 | 1,625 | 1,686 | 1,510 | 1,540 | -60 | -3.8% | 1,417,200 |
| 2015/01/29 | 1,849 | 1,908 | 1,578 | 1,600 | -209 | -11.6% | 2,925,300 |
| 2015/01/28 | 1,900 | 1,988 | 1,754 | 1,809 | -91 | -4.8% | 3,573,600 |
2451～
2500
件表示中 / 2528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 | 108,000円 | +30.0% | +15.4% | 1.67% | 11.37倍 | 2.48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 |
| フォーカスＳ | 104,800円 | +3.2% | +6.5% | 4.01% | 11.08倍 | 1.18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 |
| サイバセキュリ | 164,200円 | +29.6% | +20.2% | 0.30% | 24.02倍 | 9.98倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ＭＤＶ | 42,500円 | +52.4% | - | 2.12% | 9.75倍 | 5.20倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| スパイダーＰ | 48,000円 | +30.2% | - | 0.00% | - | 6.41倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
市場注目の銘柄
チャート関連のコラム
