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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 1,398 | 1,410 | 1,359 | 1,392 | -1 | -0.1% | 46,200 |
| 2023/08/24 | 1,375 | 1,412 | 1,354 | 1,393 | +18 | +1.3% | 50,500 |
| 2023/08/23 | 1,380 | 1,407 | 1,374 | 1,375 | -12 | -0.9% | 34,100 |
| 2023/08/22 | 1,379 | 1,390 | 1,361 | 1,387 | +20 | +1.5% | 23,600 |
| 2023/08/21 | 1,327 | 1,371 | 1,327 | 1,367 | +40 | +3% | 32,100 |
| 2023/08/18 | 1,320 | 1,342 | 1,317 | 1,327 | -10 | -0.7% | 29,400 |
| 2023/08/17 | 1,348 | 1,361 | 1,331 | 1,337 | -17 | -1.3% | 75,300 |
| 2023/08/16 | 1,359 | 1,391 | 1,350 | 1,354 | +2 | +0.1% | 40,100 |
| 2023/08/15 | 1,390 | 1,392 | 1,352 | 1,352 | -53 | -3.8% | 41,700 |
| 2023/08/14 | 1,382 | 1,451 | 1,382 | 1,405 | +29 | +2.1% | 187,400 |
| 2023/08/10 | 1,252 | 1,376 | 1,252 | 1,376 | +65 | +5% | 214,400 |
| 2023/08/09 | 1,290 | 1,325 | 1,287 | 1,311 | +40 | +3.1% | 107,200 |
| 2023/08/08 | 1,287 | 1,289 | 1,269 | 1,271 | -9 | -0.7% | 65,600 |
| 2023/08/07 | 1,240 | 1,285 | 1,233 | 1,280 | +30 | +2.4% | 55,500 |
| 2023/08/04 | 1,223 | 1,250 | 1,219 | 1,250 | +24 | +2% | 89,500 |
| 2023/08/03 | 1,253 | 1,256 | 1,226 | 1,226 | -39 | -3.1% | 74,100 |
| 2023/08/02 | 1,300 | 1,300 | 1,252 | 1,265 | -40 | -3.1% | 79,800 |
| 2023/08/01 | 1,304 | 1,317 | 1,290 | 1,305 | +14 | +1.1% | 32,500 |
| 2023/07/31 | 1,314 | 1,325 | 1,282 | 1,291 | -18 | -1.4% | 44,800 |
| 2023/07/28 | 1,315 | 1,328 | 1,291 | 1,309 | -26 | -1.9% | 107,700 |
| 2023/07/27 | 1,340 | 1,357 | 1,327 | 1,335 | -20 | -1.5% | 40,000 |
| 2023/07/26 | 1,365 | 1,366 | 1,318 | 1,355 | -14 | -1% | 57,200 |
| 2023/07/25 | 1,400 | 1,400 | 1,358 | 1,369 | -7 | -0.5% | 109,300 |
| 2023/07/24 | 1,369 | 1,404 | 1,354 | 1,376 | +37 | +2.8% | 141,400 |
| 2023/07/21 | 1,350 | 1,365 | 1,322 | 1,339 | -11 | -0.8% | 68,800 |
| 2023/07/20 | 1,328 | 1,353 | 1,316 | 1,350 | +32 | +2.4% | 62,700 |
| 2023/07/19 | 1,354 | 1,358 | 1,317 | 1,318 | -23 | -1.7% | 35,200 |
| 2023/07/18 | 1,342 | 1,373 | 1,333 | 1,341 | -3 | -0.2% | 49,900 |
| 2023/07/14 | 1,364 | 1,379 | 1,318 | 1,344 | -2 | -0.1% | 121,300 |
| 2023/07/13 | 1,295 | 1,353 | 1,289 | 1,346 | +57 | +4.4% | 139,400 |
| 2023/07/12 | 1,287 | 1,314 | 1,278 | 1,289 | -7 | -0.5% | 100,000 |
| 2023/07/11 | 1,314 | 1,337 | 1,264 | 1,296 | -32 | -2.4% | 249,400 |
| 2023/07/10 | 1,325 | 1,347 | 1,315 | 1,328 | +14 | +1.1% | 150,300 |
| 2023/07/07 | 1,270 | 1,343 | 1,270 | 1,314 | +44 | +3.5% | 231,700 |
| 2023/07/06 | 1,268 | 1,282 | 1,251 | 1,270 | -17 | -1.3% | 173,800 |
| 2023/07/05 | 1,286 | 1,312 | 1,280 | 1,287 | +5 | +0.4% | 66,800 |
| 2023/07/04 | 1,307 | 1,307 | 1,263 | 1,282 | -30 | -2.3% | 136,700 |
| 2023/07/03 | 1,319 | 1,319 | 1,298 | 1,312 | -7 | -0.5% | 105,900 |
| 2023/06/30 | 1,248 | 1,320 | 1,232 | 1,319 | +66 | +5.3% | 127,900 |
| 2023/06/29 | 1,233 | 1,259 | 1,211 | 1,253 | +30 | +2.5% | 110,900 |
| 2023/06/28 | 1,200 | 1,229 | 1,188 | 1,223 | +45 | +3.8% | 103,000 |
| 2023/06/27 | 1,221 | 1,224 | 1,173 | 1,178 | -56 | -4.5% | 208,000 |
| 2023/06/26 | 1,300 | 1,300 | 1,221 | 1,234 | -83 | -6.3% | 318,500 |
| 2023/06/23 | 1,379 | 1,385 | 1,305 | 1,317 | -37 | -2.7% | 190,100 |
| 2023/06/22 | 1,380 | 1,385 | 1,346 | 1,354 | -43 | -3.1% | 230,500 |
| 2023/06/21 | 1,411 | 1,418 | 1,373 | 1,397 | -26 | -1.8% | 133,000 |
| 2023/06/20 | 1,438 | 1,457 | 1,401 | 1,423 | +11 | +0.8% | 169,500 |
| 2023/06/19 | 1,419 | 1,433 | 1,371 | 1,412 | +14 | +1% | 228,700 |
| 2023/06/16 | 1,399 | 1,406 | 1,381 | 1,398 | +12 | +0.9% | 96,900 |
| 2023/06/15 | 1,413 | 1,413 | 1,386 | 1,386 | -35 | -2.5% | 127,100 |
451～
500
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
