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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,030 | 1,065 | 1,028 | 1,044 | +19 | +1.9% | 93,500 |
| 2025/06/27 | 1,036 | 1,043 | 1,023 | 1,025 | -8 | -0.8% | 40,500 |
| 2025/06/26 | 1,037 | 1,037 | 1,026 | 1,033 | -5 | -0.5% | 58,500 |
| 2025/06/25 | 1,041 | 1,048 | 1,023 | 1,038 | +8 | +0.8% | 65,800 |
| 2025/06/24 | 1,015 | 1,030 | 1,008 | 1,030 | +23 | +2.3% | 44,900 |
| 2025/06/23 | 1,010 | 1,012 | 999 | 1,007 | -6 | -0.6% | 55,000 |
| 2025/06/20 | 1,017 | 1,018 | 1,006 | 1,013 | -4 | -0.4% | 50,500 |
| 2025/06/19 | 1,023 | 1,033 | 1,017 | 1,017 | -10 | -1% | 53,900 |
| 2025/06/18 | 1,020 | 1,035 | 1,020 | 1,027 | +6 | +0.6% | 38,800 |
| 2025/06/17 | 1,017 | 1,024 | 1,006 | 1,021 | +6 | +0.6% | 95,600 |
| 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 |
1～
50
件表示中 / 2576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 | 104,400円 | +30.0% | +8.2% | 1.72% | 16.49倍 | 2.38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 |
| 旭情報 | 102,200円 | +7.1% | +7.3% | 3.13% | 13.13倍 | 1.36倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
| ヘッドウォータ | 438,500円 | +37.9% | -8.3% | 0.00% | 70.29倍 | 13.15倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ＡＧＳ | 95,800円 | +7.8% | +10.0% | 2.92% | 10.97倍 | 1.09倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| セグエ | 50,600円 | +20.2% | +18.9% | 2.57% | 22.84倍 | 5.37倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
市場注目の銘柄
チャート関連のコラム
