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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 1,660 | 1,697 | 1,613 | 1,685 | +3 | +0.2% | 109,700 |
| 2022/11/01 | 1,757 | 1,757 | 1,678 | 1,682 | -90 | -5.1% | 124,900 |
| 2022/10/31 | 1,762 | 1,785 | 1,736 | 1,772 | +3 | +0.2% | 79,600 |
| 2022/10/28 | 1,777 | 1,784 | 1,752 | 1,769 | -29 | -1.6% | 101,800 |
| 2022/10/27 | 1,722 | 1,800 | 1,722 | 1,798 | +103 | +6.1% | 195,200 |
| 2022/10/26 | 1,735 | 1,746 | 1,679 | 1,695 | -36 | -2.1% | 89,700 |
| 2022/10/25 | 1,687 | 1,755 | 1,656 | 1,731 | +57 | +3.4% | 130,400 |
| 2022/10/24 | 1,695 | 1,714 | 1,662 | 1,674 | -19 | -1.1% | 93,000 |
| 2022/10/21 | 1,601 | 1,710 | 1,598 | 1,693 | +114 | +7.2% | 298,400 |
| 2022/10/20 | 1,583 | 1,585 | 1,558 | 1,579 | -14 | -0.9% | 74,400 |
| 2022/10/19 | 1,577 | 1,601 | 1,543 | 1,593 | +16 | +1% | 68,300 |
| 2022/10/18 | 1,604 | 1,608 | 1,565 | 1,577 | -21 | -1.3% | 83,500 |
| 2022/10/17 | 1,514 | 1,598 | 1,500 | 1,598 | +66 | +4.3% | 101,500 |
| 2022/10/14 | 1,552 | 1,557 | 1,522 | 1,532 | +15 | +1% | 77,800 |
| 2022/10/13 | 1,532 | 1,532 | 1,485 | 1,517 | -5 | -0.3% | 72,800 |
| 2022/10/12 | 1,531 | 1,553 | 1,514 | 1,522 | -44 | -2.8% | 76,300 |
| 2022/10/11 | 1,544 | 1,569 | 1,523 | 1,566 | -11 | -0.7% | 139,000 |
| 2022/10/07 | 1,607 | 1,616 | 1,575 | 1,577 | -70 | -4.3% | 177,800 |
| 2022/10/06 | 1,717 | 1,717 | 1,630 | 1,647 | -77 | -4.5% | 210,600 |
| 2022/10/05 | 1,765 | 1,815 | 1,722 | 1,724 | -40 | -2.3% | 118,000 |
| 2022/10/04 | 1,739 | 1,770 | 1,714 | 1,764 | +35 | +2% | 176,000 |
| 2022/10/03 | 1,704 | 1,740 | 1,659 | 1,729 | +12 | +0.7% | 172,600 |
| 2022/09/30 | 1,690 | 1,728 | 1,683 | 1,717 | +5 | +0.3% | 114,700 |
| 2022/09/29 | 1,754 | 1,814 | 1,700 | 1,712 | +23 | +1.4% | 216,800 |
| 2022/09/28 | 1,700 | 1,720 | 1,646 | 1,689 | +33 | +2% | 334,800 |
| 2022/09/27 | 1,650 | 1,682 | 1,638 | 1,656 | +49 | +3% | 155,600 |
| 2022/09/26 | 1,599 | 1,661 | 1,576 | 1,607 | -5 | -0.3% | 187,600 |
| 2022/09/22 | 1,569 | 1,618 | 1,554 | 1,612 | +71 | +4.6% | 122,300 |
| 2022/09/21 | 1,584 | 1,584 | 1,526 | 1,541 | -72 | -4.5% | 77,300 |
| 2022/09/20 | 1,619 | 1,629 | 1,557 | 1,613 | +27 | +1.7% | 100,600 |
| 2022/09/16 | 1,643 | 1,643 | 1,585 | 1,586 | -77 | -4.6% | 128,600 |
| 2022/09/15 | 1,723 | 1,730 | 1,656 | 1,663 | -59 | -3.4% | 114,300 |
| 2022/09/14 | 1,650 | 1,738 | 1,650 | 1,722 | +27 | +1.6% | 210,900 |
| 2022/09/13 | 1,637 | 1,714 | 1,623 | 1,695 | +81 | +5% | 304,200 |
| 2022/09/12 | 1,600 | 1,628 | 1,583 | 1,614 | +31 | +2% | 177,500 |
| 2022/09/09 | 1,528 | 1,594 | 1,528 | 1,583 | +69 | +4.6% | 227,700 |
| 2022/09/08 | 1,449 | 1,518 | 1,436 | 1,514 | +91 | +6.4% | 298,200 |
| 2022/09/07 | 1,472 | 1,472 | 1,397 | 1,423 | -53 | -3.6% | 108,100 |
| 2022/09/06 | 1,445 | 1,497 | 1,427 | 1,476 | +39 | +2.7% | 196,800 |
| 2022/09/05 | 1,383 | 1,460 | 1,383 | 1,437 | +37 | +2.6% | 107,100 |
| 2022/09/02 | 1,462 | 1,463 | 1,397 | 1,400 | -32 | -2.2% | 112,500 |
| 2022/09/01 | 1,463 | 1,472 | 1,424 | 1,432 | -55 | -3.7% | 132,600 |
| 2022/08/31 | 1,446 | 1,488 | 1,442 | 1,487 | +29 | +2% | 97,800 |
| 2022/08/30 | 1,454 | 1,459 | 1,415 | 1,458 | +14 | +1% | 92,400 |
| 2022/08/29 | 1,380 | 1,454 | 1,380 | 1,444 | -19 | -1.3% | 216,600 |
| 2022/08/26 | 1,440 | 1,470 | 1,420 | 1,463 | +39 | +2.7% | 181,100 |
| 2022/08/25 | 1,435 | 1,435 | 1,407 | 1,424 | -12 | -0.8% | 153,300 |
| 2022/08/24 | 1,397 | 1,463 | 1,377 | 1,436 | +26 | +1.8% | 196,700 |
| 2022/08/23 | 1,351 | 1,426 | 1,350 | 1,410 | +37 | +2.7% | 198,100 |
| 2022/08/22 | 1,350 | 1,380 | 1,332 | 1,373 | -25 | -1.8% | 230,800 |
651～
700
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
