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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/06/14 | 1,477 | 1,477 | 1,418 | 1,421 | -29 | -2% | 66,600 |
| 2023/06/13 | 1,425 | 1,462 | 1,425 | 1,450 | +64 | +4.6% | 140,000 |
| 2023/06/12 | 1,365 | 1,409 | 1,341 | 1,386 | -6 | -0.4% | 191,800 |
| 2023/06/09 | 1,446 | 1,460 | 1,381 | 1,392 | -38 | -2.7% | 230,900 |
| 2023/06/08 | 1,516 | 1,524 | 1,428 | 1,430 | -77 | -5.1% | 131,700 |
| 2023/06/07 | 1,532 | 1,592 | 1,498 | 1,507 | +15 | +1% | 172,800 |
| 2023/06/06 | 1,500 | 1,535 | 1,491 | 1,492 | -3 | -0.2% | 85,200 |
| 2023/06/05 | 1,516 | 1,557 | 1,485 | 1,495 | +9 | +0.6% | 89,500 |
| 2023/06/02 | 1,518 | 1,545 | 1,478 | 1,486 | -2 | -0.1% | 66,900 |
| 2023/06/01 | 1,575 | 1,590 | 1,486 | 1,488 | -83 | -5.3% | 130,900 |
| 2023/05/31 | 1,560 | 1,590 | 1,552 | 1,571 | +20 | +1.3% | 99,600 |
| 2023/05/30 | 1,445 | 1,559 | 1,445 | 1,551 | +118 | +8.2% | 211,900 |
| 2023/05/29 | 1,418 | 1,468 | 1,402 | 1,433 | +36 | +2.6% | 105,700 |
| 2023/05/26 | 1,439 | 1,439 | 1,396 | 1,397 | -51 | -3.5% | 77,100 |
501～
550
件表示中 / 2612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 | 108,200円 | +30.0% | +8.2% | 1.66% | 17.09倍 | 2.47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 |
| ファーストＡ | 156,000円 | +38.4% | +29.5% | 0.19% | 106.63倍 | 11.53倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| 旭情報 | 104,000円 | +7.1% | +7.3% | 3.08% | 13.36倍 | 1.38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 |
| ランドコンピ | 94,600円 | +5.6% | +28.5% | 4.02% | 13.59倍 | 2.84倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ＨＥＲＯＺ | 111,600円 | +13.0% | +215.8% | 0.00% | 112.96倍 | 3.71倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
市場注目の銘柄
チャート関連のコラム
