クルーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,079 | 1,105 | 1,060 | 1,070 | -14 | -1.3% | 290,900 |
| 2023/02/01 | 1,095 | 1,108 | 1,064 | 1,084 | +19 | +1.8% | 457,700 |
| 2023/01/31 | 1,055 | 1,072 | 1,022 | 1,065 | +2 | +0.2% | 198,000 |
| 2023/01/30 | 1,085 | 1,100 | 1,056 | 1,063 | -39 | -3.5% | 366,700 |
| 2023/01/27 | 1,160 | 1,164 | 1,092 | 1,102 | -25 | -2.2% | 649,600 |
| 2023/01/26 | 1,088 | 1,176 | 1,088 | 1,127 | +48 | +4.4% | 648,100 |
| 2023/01/25 | 1,073 | 1,130 | 1,062 | 1,079 | +36 | +3.5% | 769,200 |
| 2023/01/24 | 1,027 | 1,062 | 1,027 | 1,043 | +15 | +1.5% | 243,000 |
| 2023/01/23 | 1,038 | 1,043 | 1,013 | 1,028 | -16 | -1.5% | 250,400 |
| 2023/01/20 | 1,022 | 1,047 | 1,020 | 1,044 | +14 | +1.4% | 192,800 |
| 2023/01/19 | 1,010 | 1,045 | 1,004 | 1,030 | +15 | +1.5% | 265,800 |
| 2023/01/18 | 1,015 | 1,044 | 1,004 | 1,015 | -7 | -0.7% | 387,200 |
| 2023/01/17 | 982 | 1,029 | 972 | 1,022 | +42 | +4.3% | 369,100 |
| 2023/01/16 | 975 | 989 | 952 | 980 | ±0 | ±0% | 241,200 |
| 2023/01/13 | 1,025 | 1,025 | 979 | 980 | -55 | -5.3% | 400,200 |
| 2023/01/12 | 1,050 | 1,056 | 1,027 | 1,035 | -10 | -1% | 216,200 |
| 2023/01/11 | 1,045 | 1,052 | 1,019 | 1,045 | +6 | +0.6% | 274,700 |
| 2023/01/10 | 1,020 | 1,059 | 1,012 | 1,039 | +29 | +2.9% | 293,600 |
| 2023/01/06 | 1,000 | 1,025 | 988 | 1,010 | +4 | +0.4% | 197,400 |
| 2023/01/05 | 1,019 | 1,033 | 983 | 1,006 | +1 | +0.1% | 446,700 |
| 2023/01/04 | 1,023 | 1,048 | 996 | 1,005 | -44 | -4.2% | 433,800 |
| 2022/12/30 | 1,011 | 1,062 | 1,010 | 1,049 | +14 | +1.4% | 534,600 |
| 2022/12/29 | 1,035 | 1,064 | 1,006 | 1,035 | +40 | +4% | 952,800 |
| 2022/12/28 | 984 | 1,024 | 972 | 995 | -5 | -0.5% | 538,100 |
| 2022/12/27 | 960 | 1,028 | 954 | 1,000 | +49 | +5.2% | 816,000 |
| 2022/12/26 | 975 | 985 | 918 | 951 | +1 | +0.1% | 536,000 |
| 2022/12/23 | 1,015 | 1,030 | 950 | 950 | -89 | -8.6% | 1,118,400 |
| 2022/12/22 | 1,022 | 1,070 | 981 | 1,039 | +89 | +9.4% | 3,129,600 |
| 2022/12/21 | 939 | 954 | 913 | 950 | +10 | +1.1% | 1,327,000 |
| 2022/12/20 | 1,228 | 1,230 | 940 | 940 | -300 | -24.2% | 5,489,700 |
| 2022/12/19 | 1,366 | 1,366 | 1,240 | 1,240 | -140 | -10.1% | 1,059,800 |
| 2022/12/16 | 1,465 | 1,533 | 1,380 | 1,380 | -85 | -5.8% | 941,400 |
| 2022/12/15 | 1,438 | 1,475 | 1,408 | 1,465 | +57 | +4% | 496,200 |
| 2022/12/14 | 1,530 | 1,534 | 1,334 | 1,408 | -128 | -8.3% | 1,505,100 |
| 2022/12/13 | 1,555 | 1,631 | 1,494 | 1,536 | -21 | -1.3% | 1,466,200 |
| 2022/12/12 | 1,600 | 1,644 | 1,482 | 1,557 | -43 | -2.7% | 764,300 |
| 2022/12/09 | 1,580 | 1,638 | 1,535 | 1,600 | +12 | +0.8% | 989,000 |
| 2022/12/08 | 1,568 | 1,648 | 1,555 | 1,588 | +24 | +1.5% | 1,209,500 |
| 2022/12/07 | 1,510 | 1,592 | 1,435 | 1,564 | +101 | +6.9% | 1,112,800 |
| 2022/12/06 | 1,398 | 1,547 | 1,394 | 1,463 | +72 | +5.2% | 1,354,300 |
| 2022/12/05 | 1,510 | 1,552 | 1,352 | 1,391 | -119 | -7.9% | 1,002,600 |
| 2022/12/02 | 1,379 | 1,642 | 1,356 | 1,510 | +160 | +11.9% | 2,896,200 |
| 2022/12/01 | 1,311 | 1,361 | 1,301 | 1,350 | +24 | +1.8% | 466,200 |
| 2022/11/30 | 1,311 | 1,355 | 1,271 | 1,326 | -7 | -0.5% | 784,200 |
| 2022/11/29 | 1,312 | 1,400 | 1,265 | 1,333 | +18 | +1.4% | 1,243,800 |
| 2022/11/28 | 1,238 | 1,323 | 1,224 | 1,315 | +53 | +4.2% | 424,900 |
| 2022/11/25 | 1,238 | 1,266 | 1,222 | 1,262 | +32 | +2.6% | 504,700 |
| 2022/11/24 | 1,180 | 1,235 | 1,161 | 1,230 | +22 | +1.8% | 291,500 |
| 2022/11/22 | 1,167 | 1,220 | 1,149 | 1,208 | +42 | +3.6% | 357,100 |
| 2022/11/21 | 1,190 | 1,196 | 1,131 | 1,166 | -34 | -2.8% | 509,600 |
551～
600
件表示中 / 4458件
類似銘柄と比較する
現在ご覧いただいている「クルーズ」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 |
|---|---|---|---|---|---|---|---|---|
| クルーズ | 58,500円 | +5.1% | - | 0.00% | - | 0.58倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
| ＧＭＯペパ | 139,100円 | +2.4% | -8.2% | 4.82% | 13.66倍 | 3.06倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| ビリングシス | 115,700円 | +13.7% | +19.6% | 2.23% | 15.68倍 | 2.57倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| Ｒｅｂａｓｅ | 153,400円 | +28.9% | +34.5% | 2.28% | 23.59倍 | 6.80倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| ヌーラボ | 115,000円 | +12.2% | +81.8% | 0.00% | 15.22倍 | 4.63倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
市場注目の銘柄
チャート関連のコラム
