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 |
|---|---|---|---|---|---|---|---|
| 2011/08/26 | 1,345 | 1,449 | 1,340 | 1,449 | +98 | +7.3% | 410,900 |
| 2011/08/25 | 1,321 | 1,368 | 1,314 | 1,351 | +43 | +3.3% | 214,300 |
| 2011/08/24 | 1,405 | 1,409 | 1,306 | 1,308 | -65 | -4.7% | 275,200 |
| 2011/08/23 | 1,390 | 1,400 | 1,342 | 1,373 | -5 | -0.4% | 312,400 |
| 2011/08/22 | 1,440 | 1,464 | 1,378 | 1,378 | -76 | -5.2% | 300,900 |
| 2011/08/19 | 1,450 | 1,484 | 1,433 | 1,454 | -45 | -3% | 442,500 |
| 2011/08/18 | 1,472 | 1,540 | 1,460 | 1,499 | +34 | +2.3% | 945,500 |
| 2011/08/17 | 1,450 | 1,473 | 1,425 | 1,465 | +23 | +1.6% | 260,300 |
| 2011/08/16 | 1,448 | 1,487 | 1,438 | 1,442 | +12 | +0.8% | 568,100 |
| 2011/08/15 | 1,400 | 1,437 | 1,400 | 1,430 | +48 | +3.5% | 312,500 |
| 2011/08/12 | 1,418 | 1,425 | 1,376 | 1,382 | -28 | -2% | 255,700 |
| 2011/08/11 | 1,300 | 1,410 | 1,291 | 1,410 | +53 | +3.9% | 442,700 |
| 2011/08/10 | 1,345 | 1,373 | 1,317 | 1,357 | +37 | +2.8% | 512,200 |
| 2011/08/09 | 1,195 | 1,330 | 1,150 | 1,320 | +60 | +4.8% | 755,900 |
| 2011/08/08 | 1,316 | 1,380 | 1,247 | 1,260 | -89 | -6.6% | 509,500 |
| 2011/08/05 | 1,290 | 1,355 | 1,281 | 1,349 | -59 | -4.2% | 461,600 |
| 2011/08/04 | 1,428 | 1,454 | 1,395 | 1,408 | +4 | +0.3% | 496,000 |
| 2011/08/03 | 1,390 | 1,411 | 1,336 | 1,404 | -21 | -1.5% | 863,200 |
| 2011/08/02 | 1,486 | 1,492 | 1,411 | 1,425 | -98 | -6.4% | 937,700 |
| 2011/08/01 | 1,459 | 1,535 | 1,453 | 1,523 | +94 | +6.6% | 675,600 |
| 2011/07/29 | 1,456 | 1,469 | 1,410 | 1,429 | -46 | -3.1% | 375,900 |
| 2011/07/28 | 1,451 | 1,501 | 1,433 | 1,475 | -9 | -0.6% | 430,200 |
| 2011/07/27 | 1,500 | 1,527 | 1,480 | 1,484 | -45 | -2.9% | 500,400 |
| 2011/07/26 | 1,472 | 1,549 | 1,438 | 1,529 | +63 | +4.3% | 1,113,500 |
| 2011/07/25 | 1,430 | 1,490 | 1,405 | 1,466 | +48 | +3.4% | 842,700 |
| 2011/07/22 | 1,376 | 1,418 | 1,352 | 1,418 | +53 | +3.9% | 389,700 |
| 2011/07/21 | 1,390 | 1,392 | 1,351 | 1,365 | -24 | -1.7% | 238,000 |
| 2011/07/20 | 1,410 | 1,410 | 1,346 | 1,389 | +4 | +0.3% | 352,600 |
| 2011/07/19 | 1,407 | 1,435 | 1,376 | 1,385 | -43 | -3% | 414,600 |
| 2011/07/15 | 1,441 | 1,465 | 1,397 | 1,428 | ±0 | ±0% | 495,600 |
| 2011/07/14 | 1,455 | 1,470 | 1,406 | 1,428 | -14 | -1% | 791,600 |
| 2011/07/13 | 1,330 | 1,450 | 1,324 | 1,442 | +107 | +8% | 1,266,600 |
| 2011/07/12 | 1,367 | 1,377 | 1,326 | 1,335 | -45 | -3.3% | 528,600 |
| 2011/07/11 | 1,288 | 1,386 | 1,282 | 1,380 | +110 | +8.7% | 1,194,600 |
| 2011/07/08 | 1,260 | 1,285 | 1,242 | 1,270 | +30 | +2.4% | 380,000 |
| 2011/07/07 | 1,229 | 1,258 | 1,220 | 1,240 | +16 | +1.3% | 234,500 |
| 2011/07/06 | 1,226 | 1,243 | 1,212 | 1,224 | -1 | -0.1% | 82,200 |
| 2011/07/05 | 1,245 | 1,260 | 1,205 | 1,225 | -23 | -1.8% | 187,300 |
| 2011/07/04 | 1,226 | 1,263 | 1,216 | 1,248 | +31 | +2.5% | 233,400 |
| 2011/07/01 | 1,224 | 1,239 | 1,200 | 1,217 | -10 | -0.8% | 115,800 |
| 2011/06/30 | 1,232 | 1,240 | 1,192 | 1,227 | -8 | -0.6% | 220,200 |
| 2011/06/29 | 1,201 | 1,240 | 1,188 | 1,235 | +55 | +4.7% | 310,100 |
| 2011/06/28 | 1,188 | 1,214 | 1,169 | 1,180 | -1 | -0.1% | 270,900 |
| 2011/06/27 | 1,207 | 1,215 | 1,178 | 1,181 | -43 | -3.5% | 258,700 |
| 2011/06/24 | 1,250 | 1,250 | 1,207 | 1,224 | -28 | -2.2% | 201,300 |
| 2011/06/23 | 1,285 | 1,285 | 1,233 | 1,252 | -30 | -2.3% | 245,600 |
| 2011/06/22 | 1,282 | 1,307 | 1,255 | 1,282 | +2 | +0.2% | 333,200 |
| 2011/06/21 | 1,243 | 1,290 | 1,221 | 1,280 | +41 | +3.3% | 423,600 |
| 2011/06/20 | 1,330 | 1,333 | 1,229 | 1,239 | -51 | -4% | 570,900 |
| 2011/06/17 | 1,289 | 1,353 | 1,280 | 1,290 | +25 | +2% | 1,115,500 |
3351～
3400
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
