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 |
|---|---|---|---|---|---|---|---|
| 2011/11/10 | 1,120 | 1,132 | 1,098 | 1,098 | -63 | -5.4% | 403,100 |
| 2011/11/09 | 1,188 | 1,205 | 1,161 | 1,161 | -24 | -2% | 217,800 |
| 2011/11/08 | 1,204 | 1,235 | 1,177 | 1,185 | -27 | -2.2% | 226,600 |
| 2011/11/07 | 1,208 | 1,228 | 1,188 | 1,212 | -1 | -0.1% | 176,200 |
| 2011/11/04 | 1,270 | 1,278 | 1,202 | 1,213 | -45 | -3.6% | 331,200 |
| 2011/11/02 | 1,217 | 1,276 | 1,212 | 1,258 | +16 | +1.3% | 415,900 |
| 2011/11/01 | 1,315 | 1,351 | 1,238 | 1,242 | -95 | -7.1% | 574,500 |
| 2011/10/31 | 1,320 | 1,359 | 1,315 | 1,337 | +31 | +2.4% | 311,300 |
| 2011/10/28 | 1,339 | 1,339 | 1,291 | 1,306 | +6 | +0.5% | 236,100 |
| 2011/10/27 | 1,256 | 1,312 | 1,246 | 1,300 | +57 | +4.6% | 190,600 |
| 2011/10/26 | 1,211 | 1,255 | 1,208 | 1,243 | +8 | +0.6% | 106,800 |
| 2011/10/25 | 1,290 | 1,303 | 1,233 | 1,235 | -53 | -4.1% | 170,600 |
| 2011/10/24 | 1,270 | 1,293 | 1,270 | 1,288 | +12 | +0.9% | 92,500 |
| 2011/10/21 | 1,292 | 1,308 | 1,270 | 1,276 | -32 | -2.4% | 134,800 |
| 2011/10/20 | 1,300 | 1,318 | 1,275 | 1,308 | +8 | +0.6% | 172,000 |
| 2011/10/19 | 1,314 | 1,324 | 1,292 | 1,300 | -10 | -0.8% | 126,300 |
| 2011/10/18 | 1,315 | 1,325 | 1,290 | 1,310 | -20 | -1.5% | 154,000 |
| 2011/10/17 | 1,357 | 1,357 | 1,327 | 1,330 | +16 | +1.2% | 253,000 |
| 2011/10/14 | 1,305 | 1,326 | 1,305 | 1,314 | -4 | -0.3% | 133,500 |
| 2011/10/13 | 1,320 | 1,340 | 1,311 | 1,318 | ±0 | ±0% | 181,100 |
| 2011/10/12 | 1,320 | 1,323 | 1,281 | 1,318 | +4 | +0.3% | 193,700 |
| 2011/10/11 | 1,340 | 1,341 | 1,305 | 1,314 | +6 | +0.5% | 233,000 |
| 2011/10/07 | 1,340 | 1,345 | 1,303 | 1,308 | -21 | -1.6% | 290,300 |
| 2011/10/06 | 1,320 | 1,340 | 1,296 | 1,329 | +44 | +3.4% | 345,300 |
| 2011/10/05 | 1,317 | 1,340 | 1,267 | 1,285 | -11 | -0.8% | 467,700 |
| 2011/10/04 | 1,242 | 1,320 | 1,225 | 1,296 | +64 | +5.2% | 756,600 |
| 2011/10/03 | 1,235 | 1,273 | 1,203 | 1,232 | ±0 | ±0% | 308,000 |
| 2011/09/30 | 1,266 | 1,280 | 1,214 | 1,232 | -68 | -5.2% | 423,800 |
| 2011/09/29 | 1,175 | 1,300 | 1,160 | 1,300 | +117 | +9.9% | 660,800 |
| 2011/09/28 | 1,309 | 1,315 | 1,183 | 1,183 | -112 | -8.6% | 601,100 |
| 2011/09/27 | 1,322 | 1,329 | 1,269 | 1,295 | +33 | +2.6% | 304,700 |
| 2011/09/26 | 1,403 | 1,404 | 1,262 | 1,262 | -137 | -9.8% | 461,600 |
| 2011/09/22 | 1,401 | 1,435 | 1,384 | 1,399 | -35 | -2.4% | 247,900 |
| 2011/09/21 | 1,465 | 1,468 | 1,402 | 1,434 | -47 | -3.2% | 290,400 |
| 2011/09/20 | 1,469 | 1,518 | 1,464 | 1,481 | -5 | -0.3% | 278,000 |
| 2011/09/16 | 1,430 | 1,486 | 1,412 | 1,486 | +56 | +3.9% | 293,300 |
| 2011/09/15 | 1,450 | 1,459 | 1,396 | 1,430 | +30 | +2.1% | 306,300 |
| 2011/09/14 | 1,431 | 1,475 | 1,392 | 1,400 | -21 | -1.5% | 400,900 |
| 2011/09/13 | 1,495 | 1,499 | 1,397 | 1,421 | -49 | -3.3% | 528,100 |
| 2011/09/12 | 1,515 | 1,525 | 1,460 | 1,470 | -79 | -5.1% | 360,900 |
| 2011/09/09 | 1,530 | 1,570 | 1,515 | 1,549 | +9 | +0.6% | 320,700 |
| 2011/09/08 | 1,575 | 1,589 | 1,501 | 1,540 | -19 | -1.2% | 471,000 |
| 2011/09/07 | 1,490 | 1,560 | 1,475 | 1,559 | +116 | +8% | 702,500 |
| 2011/09/06 | 1,562 | 1,573 | 1,433 | 1,443 | -127 | -8.1% | 621,200 |
| 2011/09/05 | 1,513 | 1,581 | 1,507 | 1,570 | +50 | +3.3% | 631,000 |
| 2011/09/02 | 1,507 | 1,529 | 1,480 | 1,520 | ±0 | ±0% | 303,400 |
| 2011/09/01 | 1,532 | 1,550 | 1,512 | 1,520 | +8 | +0.5% | 351,900 |
| 2011/08/31 | 1,548 | 1,557 | 1,495 | 1,512 | -26 | -1.7% | 464,100 |
| 2011/08/30 | 1,465 | 1,576 | 1,453 | 1,538 | +81 | +5.6% | 1,170,500 |
| 2011/08/29 | 1,456 | 1,482 | 1,434 | 1,457 | +8 | +0.6% | 326,000 |
3301～
3350
件表示中 / 4462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 | 59,800円 | +5.1% | - | 0.00% | - | 0.59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 |
| ビリングシス | 118,800円 | +13.7% | +19.6% | 2.17% | 16.10倍 | 2.64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 |
| ＣＡＩＣＡ Ｄ | 5,700円 | +11.0% | - | 0.00% | 39.58倍 | 4.69倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
| Ｉ Ｃ | 99,600円 | +3.2% | -2.9% | 3.41% | 16.98倍 | 1.20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 |
| ラキール | 100,300円 | +8.7% | +44.6% | 0.00% | 14.07倍 | 1.99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 |
市場注目の銘柄
チャート関連のコラム
