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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 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 |
| 2022/11/18 | 1,181 | 1,215 | 1,142 | 1,200 | +19 | +1.6% | 414,100 |
| 2022/11/17 | 1,120 | 1,187 | 1,112 | 1,181 | +56 | +5% | 414,900 |
| 2022/11/16 | 1,066 | 1,130 | 1,042 | 1,125 | +63 | +5.9% | 363,100 |
| 2022/11/15 | 1,018 | 1,071 | 1,012 | 1,062 | +48 | +4.7% | 353,800 |
| 2022/11/14 | 969 | 1,024 | 969 | 1,014 | +45 | +4.6% | 325,800 |
| 2022/11/11 | 920 | 995 | 910 | 969 | +34 | +3.6% | 456,300 |
601～
650
件表示中 / 4502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 | 60,500円 | -19.0% | - | 0.00% | - | 0.63倍 |
|
ＩＴ人材派遣サービスが主力。祖業のゲーム事業から撤退しＥＣセレクトショップを育成 |
| ラキール | 104,300円 | +8.7% | +44.6% | 0.00% | 14.63倍 | 2.07倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| クエスト | 145,900円 | +12.9% | +11.5% | 3.77% | 9.24倍 | 1.08倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| 東海ソフト | 157,400円 | +8.7% | +9.3% | 3.30% | 9.42倍 | 1.36倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| Ｉ Ｃ | 100,900円 | +3.2% | -2.9% | 3.37% | 17.20倍 | 1.22倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
市場注目の銘柄
チャート関連のコラム
