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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,297 | 1,340 | 1,294 | 1,322 | ±0 | ±0% | 47,700 |
| 2024/01/25 | 1,330 | 1,330 | 1,293 | 1,322 | -6 | -0.5% | 67,600 |
| 2024/01/24 | 1,290 | 1,329 | 1,288 | 1,328 | +38 | +2.9% | 73,100 |
| 2024/01/23 | 1,287 | 1,308 | 1,280 | 1,290 | +14 | +1.1% | 140,200 |
| 2024/01/22 | 1,241 | 1,284 | 1,228 | 1,276 | +51 | +4.2% | 175,500 |
| 2024/01/19 | 1,207 | 1,233 | 1,199 | 1,225 | +25 | +2.1% | 126,500 |
| 2024/01/18 | 1,199 | 1,206 | 1,183 | 1,200 | +11 | +0.9% | 145,600 |
| 2024/01/17 | 1,223 | 1,235 | 1,189 | 1,189 | -21 | -1.7% | 231,200 |
| 2024/01/16 | 1,218 | 1,230 | 1,196 | 1,210 | -17 | -1.4% | 173,700 |
| 2024/01/15 | 1,230 | 1,238 | 1,209 | 1,227 | -8 | -0.6% | 84,800 |
| 2024/01/12 | 1,249 | 1,259 | 1,226 | 1,235 | +1 | +0.1% | 104,400 |
| 2024/01/11 | 1,249 | 1,265 | 1,231 | 1,234 | +2 | +0.2% | 125,500 |
| 2024/01/10 | 1,200 | 1,245 | 1,194 | 1,232 | +38 | +3.2% | 127,900 |
| 2024/01/09 | 1,215 | 1,220 | 1,186 | 1,194 | -8 | -0.7% | 160,500 |
| 2024/01/05 | 1,262 | 1,262 | 1,198 | 1,202 | -67 | -5.3% | 198,300 |
| 2024/01/04 | 1,238 | 1,276 | 1,212 | 1,269 | +3 | +0.2% | 72,700 |
| 2023/12/29 | 1,271 | 1,278 | 1,227 | 1,266 | -16 | -1.2% | 105,300 |
| 2023/12/28 | 1,225 | 1,283 | 1,199 | 1,282 | +57 | +4.7% | 164,300 |
| 2023/12/27 | 1,200 | 1,235 | 1,194 | 1,225 | +25 | +2.1% | 172,800 |
| 2023/12/26 | 1,205 | 1,225 | 1,190 | 1,200 | ±0 | ±0% | 90,400 |
| 2023/12/25 | 1,203 | 1,213 | 1,191 | 1,200 | +7 | +0.6% | 89,600 |
| 2023/12/22 | 1,200 | 1,259 | 1,185 | 1,193 | -9 | -0.7% | 196,000 |
| 2023/12/21 | 1,214 | 1,221 | 1,191 | 1,202 | -42 | -3.4% | 250,300 |
| 2023/12/20 | 1,241 | 1,246 | 1,216 | 1,244 | -12 | -1% | 197,400 |
| 2023/12/19 | 1,277 | 1,286 | 1,230 | 1,256 | -47 | -3.6% | 122,200 |
| 2023/12/18 | 1,280 | 1,310 | 1,269 | 1,303 | +17 | +1.3% | 62,500 |
| 2023/12/15 | 1,267 | 1,318 | 1,267 | 1,286 | +19 | +1.5% | 143,700 |
| 2023/12/14 | 1,299 | 1,313 | 1,263 | 1,267 | -11 | -0.9% | 99,100 |
| 2023/12/13 | 1,287 | 1,314 | 1,276 | 1,278 | -1 | -0.1% | 74,700 |
| 2023/12/12 | 1,281 | 1,295 | 1,226 | 1,279 | +7 | +0.6% | 97,000 |
| 2023/12/11 | 1,263 | 1,289 | 1,251 | 1,272 | +35 | +2.8% | 97,200 |
| 2023/12/08 | 1,255 | 1,300 | 1,230 | 1,237 | -30 | -2.4% | 96,000 |
| 2023/12/07 | 1,279 | 1,291 | 1,249 | 1,267 | -3 | -0.2% | 67,000 |
| 2023/12/06 | 1,270 | 1,313 | 1,270 | 1,270 | +18 | +1.4% | 87,700 |
| 2023/12/05 | 1,225 | 1,275 | 1,220 | 1,252 | +27 | +2.2% | 82,000 |
| 2023/12/04 | 1,196 | 1,233 | 1,196 | 1,225 | +23 | +1.9% | 32,900 |
| 2023/12/01 | 1,203 | 1,212 | 1,196 | 1,202 | -3 | -0.2% | 34,600 |
| 2023/11/30 | 1,221 | 1,232 | 1,200 | 1,205 | -23 | -1.9% | 53,400 |
| 2023/11/29 | 1,211 | 1,246 | 1,211 | 1,228 | +12 | +1% | 29,100 |
| 2023/11/28 | 1,210 | 1,223 | 1,190 | 1,216 | +23 | +1.9% | 54,000 |
| 2023/11/27 | 1,234 | 1,243 | 1,192 | 1,193 | -53 | -4.3% | 139,900 |
| 2023/11/24 | 1,238 | 1,250 | 1,224 | 1,246 | +20 | +1.6% | 49,200 |
| 2023/11/22 | 1,258 | 1,258 | 1,221 | 1,226 | -19 | -1.5% | 31,700 |
| 2023/11/21 | 1,231 | 1,249 | 1,216 | 1,245 | +20 | +1.6% | 60,000 |
| 2023/11/20 | 1,206 | 1,262 | 1,206 | 1,225 | +20 | +1.7% | 129,200 |
| 2023/11/17 | 1,207 | 1,212 | 1,169 | 1,205 | -15 | -1.2% | 117,000 |
| 2023/11/16 | 1,249 | 1,258 | 1,218 | 1,220 | -37 | -2.9% | 94,200 |
| 2023/11/15 | 1,273 | 1,295 | 1,248 | 1,257 | -15 | -1.2% | 113,200 |
| 2023/11/14 | 1,282 | 1,305 | 1,254 | 1,272 | -20 | -1.5% | 55,600 |
| 2023/11/13 | 1,339 | 1,339 | 1,281 | 1,292 | -61 | -4.5% | 61,300 |
301～
350
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
