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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 1,023 | 1,029 | 997 | 1,010 | -13 | -1.3% | 144,400 |
| 2024/06/24 | 1,038 | 1,048 | 1,019 | 1,023 | +3 | +0.3% | 149,700 |
| 2024/06/21 | 1,002 | 1,032 | 1,002 | 1,020 | +22 | +2.2% | 192,900 |
| 2024/06/20 | 973 | 998 | 969 | 998 | +29 | +3% | 77,300 |
| 2024/06/19 | 987 | 989 | 959 | 969 | -9 | -0.9% | 129,500 |
| 2024/06/18 | 970 | 988 | 970 | 978 | +11 | +1.1% | 91,500 |
| 2024/06/17 | 960 | 970 | 954 | 967 | +5 | +0.5% | 65,500 |
| 2024/06/14 | 945 | 962 | 935 | 962 | +2 | +0.2% | 101,600 |
| 2024/06/13 | 975 | 983 | 956 | 960 | -3 | -0.3% | 99,700 |
| 2024/06/12 | 958 | 974 | 952 | 963 | +4 | +0.4% | 74,800 |
| 2024/06/11 | 966 | 966 | 953 | 959 | +1 | +0.1% | 58,100 |
| 2024/06/10 | 940 | 973 | 936 | 958 | +30 | +3.2% | 140,000 |
| 2024/06/07 | 914 | 931 | 911 | 928 | +13 | +1.4% | 55,200 |
| 2024/06/06 | 920 | 930 | 911 | 915 | -2 | -0.2% | 126,500 |
| 2024/06/05 | 936 | 937 | 913 | 917 | -24 | -2.6% | 183,700 |
| 2024/06/04 | 956 | 967 | 930 | 941 | -2 | -0.2% | 260,700 |
| 2024/06/03 | 908 | 943 | 903 | 943 | +46 | +5.1% | 193,900 |
| 2024/05/31 | 870 | 902 | 861 | 897 | +19 | +2.2% | 226,300 |
| 2024/05/30 | 892 | 897 | 871 | 878 | -27 | -3% | 265,300 |
| 2024/05/29 | 951 | 951 | 902 | 905 | -48 | -5% | 323,800 |
| 2024/05/28 | 958 | 977 | 948 | 953 | -8 | -0.8% | 143,400 |
| 2024/05/27 | 982 | 982 | 950 | 961 | -13 | -1.3% | 200,800 |
| 2024/05/24 | 980 | 987 | 971 | 974 | -16 | -1.6% | 138,100 |
| 2024/05/23 | 1,013 | 1,022 | 983 | 990 | -20 | -2% | 226,900 |
| 2024/05/22 | 1,008 | 1,017 | 994 | 1,010 | +4 | +0.4% | 178,300 |
| 2024/05/21 | 1,051 | 1,063 | 1,006 | 1,006 | -43 | -4.1% | 308,800 |
| 2024/05/20 | 1,058 | 1,075 | 1,044 | 1,049 | -8 | -0.8% | 137,900 |
| 2024/05/17 | 1,054 | 1,074 | 1,027 | 1,057 | -10 | -0.9% | 160,900 |
| 2024/05/16 | 1,053 | 1,071 | 1,035 | 1,067 | +15 | +1.4% | 326,300 |
| 2024/05/15 | 1,115 | 1,116 | 1,050 | 1,052 | -48 | -4.4% | 384,200 |
| 2024/05/14 | 1,099 | 1,117 | 1,067 | 1,100 | +1 | +0.1% | 405,400 |
| 2024/05/13 | 1,158 | 1,160 | 1,076 | 1,099 | -58 | -5% | 774,400 |
| 2024/05/10 | 1,230 | 1,230 | 1,132 | 1,157 | -253 | -17.9% | 975,700 |
| 2024/05/09 | 1,422 | 1,439 | 1,403 | 1,410 | -10 | -0.7% | 151,900 |
| 2024/05/08 | 1,417 | 1,442 | 1,408 | 1,420 | +15 | +1.1% | 112,600 |
| 2024/05/07 | 1,417 | 1,422 | 1,380 | 1,405 | +48 | +3.5% | 112,300 |
| 2024/05/02 | 1,363 | 1,381 | 1,346 | 1,357 | -4 | -0.3% | 66,400 |
| 2024/05/01 | 1,346 | 1,378 | 1,336 | 1,361 | +15 | +1.1% | 43,000 |
| 2024/04/30 | 1,335 | 1,360 | 1,328 | 1,346 | +33 | +2.5% | 90,500 |
| 2024/04/26 | 1,356 | 1,356 | 1,308 | 1,313 | -20 | -1.5% | 58,400 |
| 2024/04/25 | 1,356 | 1,374 | 1,333 | 1,333 | -25 | -1.8% | 56,800 |
| 2024/04/24 | 1,335 | 1,378 | 1,326 | 1,358 | +41 | +3.1% | 71,800 |
| 2024/04/23 | 1,318 | 1,335 | 1,298 | 1,317 | -1 | -0.1% | 92,300 |
| 2024/04/22 | 1,320 | 1,324 | 1,297 | 1,318 | +14 | +1.1% | 95,800 |
| 2024/04/19 | 1,330 | 1,346 | 1,278 | 1,304 | -51 | -3.8% | 148,900 |
| 2024/04/18 | 1,321 | 1,375 | 1,321 | 1,355 | +28 | +2.1% | 57,300 |
| 2024/04/17 | 1,335 | 1,380 | 1,319 | 1,327 | -8 | -0.6% | 154,300 |
| 2024/04/16 | 1,310 | 1,347 | 1,283 | 1,335 | +9 | +0.7% | 86,800 |
| 2024/04/15 | 1,320 | 1,336 | 1,310 | 1,326 | -14 | -1% | 67,200 |
| 2024/04/12 | 1,367 | 1,390 | 1,340 | 1,340 | -3 | -0.2% | 98,000 |
251～
300
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
