クラウドワークスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,007 | 1,020 | 1,003 | 1,015 | -2 | -0.2% | 28,300 |
| 2025/06/13 | 1,052 | 1,052 | 1,000 | 1,017 | -19 | -1.8% | 154,600 |
| 2025/06/12 | 1,049 | 1,056 | 1,033 | 1,036 | -12 | -1.1% | 29,600 |
| 2025/06/11 | 1,048 | 1,054 | 1,036 | 1,048 | +1 | +0.1% | 80,500 |
| 2025/06/10 | 1,025 | 1,047 | 1,025 | 1,047 | +22 | +2.1% | 67,000 |
| 2025/06/09 | 1,034 | 1,039 | 1,023 | 1,025 | -12 | -1.2% | 83,200 |
| 2025/06/06 | 1,040 | 1,048 | 1,031 | 1,037 | -9 | -0.9% | 53,600 |
| 2025/06/05 | 1,040 | 1,052 | 1,035 | 1,046 | +4 | +0.4% | 60,800 |
| 2025/06/04 | 1,034 | 1,055 | 1,034 | 1,042 | +9 | +0.9% | 50,400 |
| 2025/06/03 | 1,055 | 1,056 | 1,032 | 1,033 | -22 | -2.1% | 65,700 |
| 2025/06/02 | 1,062 | 1,066 | 1,040 | 1,055 | -16 | -1.5% | 84,600 |
| 2025/05/30 | 1,051 | 1,073 | 1,051 | 1,071 | +11 | +1% | 43,100 |
| 2025/05/29 | 1,079 | 1,079 | 1,053 | 1,060 | -5 | -0.5% | 57,300 |
| 2025/05/28 | 1,074 | 1,091 | 1,063 | 1,065 | -4 | -0.4% | 96,200 |
| 2025/05/27 | 1,066 | 1,069 | 1,045 | 1,069 | +1 | +0.1% | 78,200 |
| 2025/05/26 | 1,047 | 1,075 | 1,042 | 1,068 | +22 | +2.1% | 118,100 |
| 2025/05/23 | 1,035 | 1,060 | 1,033 | 1,046 | +7 | +0.7% | 67,000 |
| 2025/05/22 | 1,001 | 1,061 | 1,000 | 1,039 | +24 | +2.4% | 200,200 |
| 2025/05/21 | 1,036 | 1,038 | 1,012 | 1,015 | -30 | -2.9% | 126,300 |
| 2025/05/20 | 1,048 | 1,050 | 1,032 | 1,045 | -2 | -0.2% | 71,600 |
| 2025/05/19 | 1,036 | 1,057 | 1,032 | 1,047 | +2 | +0.2% | 128,600 |
| 2025/05/16 | 1,042 | 1,056 | 1,037 | 1,045 | -2 | -0.2% | 131,100 |
| 2025/05/15 | 1,039 | 1,060 | 1,023 | 1,047 | -12 | -1.1% | 202,100 |
| 2025/05/14 | 1,077 | 1,088 | 1,055 | 1,059 | -21 | -1.9% | 139,700 |
| 2025/05/13 | 1,071 | 1,089 | 1,056 | 1,080 | +7 | +0.7% | 187,700 |
| 2025/05/12 | 1,091 | 1,096 | 1,055 | 1,073 | +4 | +0.4% | 196,100 |
| 2025/05/09 | 1,092 | 1,115 | 1,035 | 1,069 | -83 | -7.2% | 505,500 |
| 2025/05/08 | 1,153 | 1,172 | 1,132 | 1,152 | +7 | +0.6% | 138,400 |
| 2025/05/07 | 1,136 | 1,152 | 1,127 | 1,145 | +12 | +1.1% | 121,200 |
| 2025/05/02 | 1,127 | 1,144 | 1,111 | 1,133 | +6 | +0.5% | 90,300 |
| 2025/05/01 | 1,134 | 1,137 | 1,124 | 1,127 | +2 | +0.2% | 48,900 |
| 2025/04/30 | 1,148 | 1,148 | 1,113 | 1,125 | -3 | -0.3% | 79,100 |
| 2025/04/28 | 1,106 | 1,138 | 1,103 | 1,128 | +29 | +2.6% | 71,300 |
| 2025/04/25 | 1,099 | 1,101 | 1,090 | 1,099 | +13 | +1.2% | 53,700 |
| 2025/04/24 | 1,085 | 1,093 | 1,073 | 1,086 | +15 | +1.4% | 27,600 |
| 2025/04/23 | 1,075 | 1,078 | 1,066 | 1,071 | +10 | +0.9% | 47,000 |
| 2025/04/22 | 1,071 | 1,075 | 1,057 | 1,061 | -20 | -1.9% | 41,600 |
| 2025/04/21 | 1,078 | 1,085 | 1,065 | 1,081 | +1 | +0.1% | 49,100 |
| 2025/04/18 | 1,076 | 1,098 | 1,068 | 1,080 | +12 | +1.1% | 69,100 |
| 2025/04/17 | 1,042 | 1,069 | 1,042 | 1,068 | +21 | +2% | 18,200 |
| 2025/04/16 | 1,070 | 1,074 | 1,047 | 1,047 | -24 | -2.2% | 57,300 |
| 2025/04/15 | 1,105 | 1,105 | 1,071 | 1,071 | -13 | -1.2% | 39,300 |
| 2025/04/14 | 1,097 | 1,104 | 1,071 | 1,084 | +17 | +1.6% | 82,300 |
| 2025/04/11 | 1,001 | 1,070 | 995 | 1,067 | +37 | +3.6% | 123,300 |
| 2025/04/10 | 1,041 | 1,041 | 1,013 | 1,030 | +64 | +6.6% | 83,200 |
| 2025/04/09 | 986 | 986 | 948 | 966 | -38 | -3.8% | 134,100 |
| 2025/04/08 | 980 | 1,019 | 980 | 1,004 | +75 | +8.1% | 115,500 |
| 2025/04/07 | 935 | 966 | 914 | 929 | -93 | -9.1% | 199,200 |
| 2025/04/04 | 1,019 | 1,033 | 997 | 1,022 | -26 | -2.5% | 185,100 |
| 2025/04/03 | 1,036 | 1,070 | 1,027 | 1,048 | -32 | -3% | 130,800 |
1～
50
件表示中 / 2566件
類似銘柄と比較する
現在ご覧いただいている「クラウドワクス」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 |
|---|---|---|---|---|---|---|---|---|
| クラウドワクス | 101,500円 | +30.0% | +8.2% | 1.77% | 16.03倍 | 2.32倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| ｔｒｉｐｌａ | 274,500円 | +48.4% | +114.6% | 0.00% | 40.10倍 | 15.13倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ラクーンＨＤ | 72,600円 | +10.5% | +0.2% | 3.03% | 16.40倍 | 3.34倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ＴＭＮ | 43,300円 | +22.6% | - | 0.00% | 45.92倍 | 1.59倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ＭＤＶ | 39,900円 | +52.4% | - | 2.26% | 9.15倍 | 4.88倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
市場注目の銘柄
チャート関連のコラム
