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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 58.5 | 59.3 | 58.5 | 59.3 | +0.5 | +0.9% | 2,000 |
| 2008/12/11 | 55.5 | 59.3 | 54.8 | 58.8 | +0.3 | +0.5% | 13,200 |
| 2008/12/10 | 59.3 | 59.5 | 55.8 | 58.5 | -0.5 | -0.8% | 5,200 |
| 2008/12/09 | 54.3 | 59 | 53.8 | 59 | +4 | +7.3% | 15,200 |
| 2008/12/08 | 55.3 | 55.3 | 53.8 | 55 | +1.2 | +2.2% | 7,600 |
| 2008/12/05 | 57.6 | 60 | 53 | 53.8 | -3.8 | -6.6% | 18,400 |
| 2008/12/04 | 60.3 | 60.3 | 57.6 | 57.6 | -4.9 | -7.8% | 15,200 |
| 2008/12/03 | 64.3 | 65 | 62.5 | 62.5 | ±0 | ±0% | 10,400 |
| 2008/12/02 | 62.5 | 64.5 | 62.5 | 62.5 | ±0 | ±0% | 7,600 |
| 2008/12/01 | 62.5 | 64.8 | 62.5 | 62.5 | +0.7 | +1.1% | 7,200 |
| 2008/11/28 | 63.8 | 63.8 | 61 | 61.8 | -2 | -3.1% | 12,400 |
| 2008/11/27 | 63.8 | 65.8 | 62 | 63.8 | +0.8 | +1.3% | 6,800 |
| 2008/11/26 | 65 | 65 | 62.8 | 63 | -2 | -3.1% | 5,600 |
| 2008/11/25 | 68.5 | 68.5 | 65 | 65 | -1.3 | -2% | 23,200 |
| 2008/11/21 | 65 | 66.3 | 63.5 | 66.3 | +0.5 | +0.8% | 9,200 |
| 2008/11/20 | 63 | 66.3 | 62.8 | 65.8 | +0.5 | +0.8% | 8,000 |
| 2008/11/19 | 64.8 | 65.3 | 64.5 | 65.3 | -1 | -1.5% | 6,000 |
| 2008/11/18 | 67.5 | 67.5 | 66.3 | 66.3 | -1.2 | -1.8% | 2,400 |
| 2008/11/17 | 66.3 | 67.5 | 65 | 67.5 | -1.8 | -2.6% | 2,000 |
| 2008/11/14 | 65.3 | 70 | 65.3 | 69.3 | +1.8 | +2.7% | 12,400 |
| 2008/11/13 | 69.3 | 69.8 | 67.5 | 67.5 | -4.1 | -5.7% | 2,800 |
| 2008/11/12 | 75 | 75 | 71 | 71.6 | -2.9 | -3.9% | 4,000 |
| 2008/11/11 | 72.3 | 74.5 | 71.3 | 74.5 | +3.7 | +5.2% | 6,800 |
| 2008/11/10 | 70 | 72.5 | 70 | 70.8 | +0.8 | +1.1% | 9,600 |
| 2008/11/07 | 65 | 70 | 64.5 | 70 | +0.5 | +0.7% | 7,600 |
| 2008/11/06 | 72.5 | 72.5 | 66 | 69.5 | -5.5 | -7.3% | 11,600 |
| 2008/11/05 | 71.3 | 75 | 71.3 | 75 | +5 | +7.1% | 29,200 |
| 2008/11/04 | 73 | 73.8 | 65 | 70 | +0.2 | +0.3% | 12,800 |
| 2008/10/31 | 67.5 | 69.8 | 66.3 | 69.8 | +3.5 | +5.3% | 8,400 |
| 2008/10/30 | 65 | 68.8 | 61.5 | 66.3 | ±0 | ±0% | 11,600 |
| 2008/10/29 | 71.8 | 71.8 | 66.3 | 66.3 | -0.2 | -0.3% | 6,000 |
| 2008/10/28 | 58.9 | 66.5 | 58.9 | 66.5 | +0.1 | +0.2% | 27,200 |
| 2008/10/27 | 77.5 | 77.5 | 66.4 | 66.4 | -10 | -13.1% | 15,200 |
| 2008/10/24 | 82.6 | 82.6 | 73.9 | 76.4 | -3.2 | -4% | 8,000 |
| 2008/10/23 | 76.6 | 79.6 | 74.7 | 79.6 | -6 | -7% | 20,000 |
| 2008/10/22 | 87.5 | 87.5 | 82.6 | 85.6 | -0.2 | -0.2% | 6,400 |
| 2008/10/21 | 88.4 | 88.4 | 85 | 85.8 | +0.4 | +0.5% | 19,200 |
| 2008/10/20 | 76.3 | 85.5 | 76.3 | 85.4 | +9.9 | +13.1% | 20,800 |
| 2008/10/17 | 75.5 | 75.5 | 75.3 | 75.5 | +3.2 | +4.4% | 8,000 |
| 2008/10/16 | 69.9 | 72.3 | 69.9 | 72.3 | -5.1 | -6.6% | 16,000 |
| 2008/10/15 | 71.3 | 80.8 | 71.3 | 77.4 | +3.4 | +4.6% | 30,000 |
| 2008/10/14 | 72.5 | 74 | 71.5 | 74 | +7.5 | +11.3% | 36,400 |
| 2008/10/10 | 66.3 | 69 | 66.3 | 66.5 | -7.3 | -9.9% | 51,200 |
| 2008/10/09 | 73.3 | 76.6 | 72.6 | 73.8 | -3.7 | -4.8% | 34,400 |
| 2008/10/08 | 79.5 | 79.5 | 77.5 | 77.5 | -10 | -11.4% | 50,400 |
| 2008/10/07 | 87.3 | 89.8 | 87.3 | 87.5 | -9.8 | -10.1% | 47,200 |
| 2008/10/06 | 93.3 | 97.3 | 90.3 | 97.3 | -3 | -3% | 30,800 |
| 2008/10/03 | 92.6 | 100.3 | 90.8 | 100.3 | ±0 | ±0% | 33,600 |
| 2008/10/02 | 101.5 | 101.5 | 92.5 | 100.3 | -2.2 | -2.1% | 17,600 |
| 2008/10/01 | 105.8 | 106.5 | 100.5 | 102.5 | -2.3 | -2.2% | 9,600 |
4051～
4100
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 | 60,300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 | 143,300円 | +12.9% | +11.5% | 3.84% | 9.08倍 | 1.06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 | 158,300円 | +8.7% | +9.3% | 3.28% | 9.47倍 | 1.37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 | 100,300円 | +3.2% | -2.9% | 3.39% | 17.10倍 | 1.21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
