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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,054 | 1,074 | 1,027 | 1,057 | -10 | -0.9% | 160,900 |
| 2024/05/16 | 1,053 | 1,071 | 1,035 | 1,067 | +15 | +1.4% | 326,300 |
| 2024/05/15 | 1,115 | 1,116 | 1,050 | 1,052 | -48 | -4.4% | 384,200 |
| 2024/05/14 | 1,099 | 1,117 | 1,067 | 1,100 | +1 | +0.1% | 405,400 |
| 2024/05/13 | 1,158 | 1,160 | 1,076 | 1,099 | -58 | -5% | 774,400 |
| 2024/05/10 | 1,230 | 1,230 | 1,132 | 1,157 | -253 | -17.9% | 975,700 |
| 2024/05/09 | 1,422 | 1,439 | 1,403 | 1,410 | -10 | -0.7% | 151,900 |
| 2024/05/08 | 1,417 | 1,442 | 1,408 | 1,420 | +15 | +1.1% | 112,600 |
| 2024/05/07 | 1,417 | 1,422 | 1,380 | 1,405 | +48 | +3.5% | 112,300 |
| 2024/05/02 | 1,363 | 1,381 | 1,346 | 1,357 | -4 | -0.3% | 66,400 |
| 2024/05/01 | 1,346 | 1,378 | 1,336 | 1,361 | +15 | +1.1% | 43,000 |
| 2024/04/30 | 1,335 | 1,360 | 1,328 | 1,346 | +33 | +2.5% | 90,500 |
| 2024/04/26 | 1,356 | 1,356 | 1,308 | 1,313 | -20 | -1.5% | 58,400 |
| 2024/04/25 | 1,356 | 1,374 | 1,333 | 1,333 | -25 | -1.8% | 56,800 |
| 2024/04/24 | 1,335 | 1,378 | 1,326 | 1,358 | +41 | +3.1% | 71,800 |
| 2024/04/23 | 1,318 | 1,335 | 1,298 | 1,317 | -1 | -0.1% | 92,300 |
| 2024/04/22 | 1,320 | 1,324 | 1,297 | 1,318 | +14 | +1.1% | 95,800 |
| 2024/04/19 | 1,330 | 1,346 | 1,278 | 1,304 | -51 | -3.8% | 148,900 |
| 2024/04/18 | 1,321 | 1,375 | 1,321 | 1,355 | +28 | +2.1% | 57,300 |
| 2024/04/17 | 1,335 | 1,380 | 1,319 | 1,327 | -8 | -0.6% | 154,300 |
| 2024/04/16 | 1,310 | 1,347 | 1,283 | 1,335 | +9 | +0.7% | 86,800 |
| 2024/04/15 | 1,320 | 1,336 | 1,310 | 1,326 | -14 | -1% | 67,200 |
| 2024/04/12 | 1,367 | 1,390 | 1,340 | 1,340 | -3 | -0.2% | 98,000 |
| 2024/04/11 | 1,376 | 1,402 | 1,341 | 1,343 | -53 | -3.8% | 207,100 |
| 2024/04/10 | 1,424 | 1,427 | 1,396 | 1,396 | -24 | -1.7% | 92,200 |
| 2024/04/09 | 1,422 | 1,432 | 1,402 | 1,420 | ±0 | ±0% | 54,500 |
| 2024/04/08 | 1,399 | 1,425 | 1,382 | 1,420 | +23 | +1.6% | 55,600 |
| 2024/04/05 | 1,370 | 1,410 | 1,349 | 1,397 | -3 | -0.2% | 107,400 |
| 2024/04/04 | 1,440 | 1,441 | 1,398 | 1,400 | -31 | -2.2% | 143,500 |
| 2024/04/03 | 1,426 | 1,453 | 1,407 | 1,431 | -15 | -1% | 79,500 |
| 2024/04/02 | 1,503 | 1,504 | 1,442 | 1,446 | -47 | -3.1% | 100,800 |
| 2024/04/01 | 1,543 | 1,543 | 1,482 | 1,493 | -50 | -3.2% | 166,500 |
| 2024/03/29 | 1,550 | 1,596 | 1,531 | 1,543 | -7 | -0.5% | 101,600 |
| 2024/03/28 | 1,630 | 1,661 | 1,540 | 1,550 | -62 | -3.8% | 117,200 |
| 2024/03/27 | 1,608 | 1,630 | 1,570 | 1,612 | -36 | -2.2% | 75,800 |
| 2024/03/26 | 1,600 | 1,667 | 1,600 | 1,648 | +61 | +3.8% | 88,900 |
| 2024/03/25 | 1,607 | 1,635 | 1,582 | 1,587 | +14 | +0.9% | 148,900 |
| 2024/03/22 | 1,542 | 1,574 | 1,497 | 1,573 | +30 | +1.9% | 104,000 |
| 2024/03/21 | 1,565 | 1,600 | 1,530 | 1,543 | +18 | +1.2% | 60,400 |
| 2024/03/19 | 1,531 | 1,573 | 1,498 | 1,525 | -31 | -2% | 171,000 |
| 2024/03/18 | 1,536 | 1,574 | 1,535 | 1,556 | +20 | +1.3% | 105,700 |
| 2024/03/15 | 1,604 | 1,604 | 1,517 | 1,536 | -95 | -5.8% | 200,300 |
| 2024/03/14 | 1,619 | 1,633 | 1,587 | 1,631 | +3 | +0.2% | 48,300 |
| 2024/03/13 | 1,686 | 1,686 | 1,621 | 1,628 | -50 | -3% | 50,800 |
| 2024/03/12 | 1,630 | 1,690 | 1,603 | 1,678 | +41 | +2.5% | 81,100 |
| 2024/03/11 | 1,635 | 1,671 | 1,611 | 1,637 | -45 | -2.7% | 136,900 |
| 2024/03/08 | 1,680 | 1,720 | 1,665 | 1,682 | -14 | -0.8% | 92,000 |
| 2024/03/07 | 1,793 | 1,815 | 1,672 | 1,696 | -83 | -4.7% | 131,700 |
| 2024/03/06 | 1,720 | 1,779 | 1,720 | 1,779 | +39 | +2.2% | 61,800 |
| 2024/03/05 | 1,710 | 1,749 | 1,677 | 1,740 | +7 | +0.4% | 66,900 |
1～
50
件表示中 / 2302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 | 105,700円 | +20.1% | +5.0% | 0.00% | 15.10倍 | 2.69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 |
| ハイマックス | 135,200円 | +7.2% | +3.5% | 3.25% | 12.81倍 | 1.43倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| トヨクモ | 152,400円 | +20.8% | +14.3% | 0.92% | 24.11倍 | 7.43倍 |
|
業務アプリ展開。安否確認とサイボウズ社キントーン連携のサービス主力。スケジューラーも |
| ストリムメディ | 14,200円 | +2.6% | -50.8% | 0.00% | 267.92倍 | 2.56倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| Ｓｐｅｅｅ | 153,800円 | +25.0% | -36.2% | 0.00% | 82.07倍 | 3.19倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
市場注目の銘柄
チャート関連のコラム
