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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,770 | 1,778 | 1,720 | 1,733 | -15 | -0.9% | 51,200 |
| 2024/03/01 | 1,760 | 1,809 | 1,739 | 1,748 | -12 | -0.7% | 68,400 |
| 2024/02/29 | 1,725 | 1,778 | 1,703 | 1,760 | +19 | +1.1% | 85,000 |
| 2024/02/28 | 1,800 | 1,824 | 1,730 | 1,741 | -42 | -2.4% | 108,800 |
| 2024/02/27 | 1,739 | 1,785 | 1,720 | 1,783 | +54 | +3.1% | 124,400 |
| 2024/02/26 | 1,657 | 1,753 | 1,629 | 1,729 | +60 | +3.6% | 138,200 |
| 2024/02/22 | 1,722 | 1,738 | 1,650 | 1,669 | -27 | -1.6% | 122,800 |
| 2024/02/21 | 1,773 | 1,773 | 1,683 | 1,696 | -109 | -6% | 201,400 |
| 2024/02/20 | 1,879 | 1,890 | 1,791 | 1,805 | -65 | -3.5% | 160,400 |
| 2024/02/19 | 1,721 | 1,870 | 1,718 | 1,870 | +147 | +8.5% | 244,300 |
| 2024/02/16 | 1,745 | 1,751 | 1,675 | 1,723 | -20 | -1.1% | 180,200 |
| 2024/02/15 | 1,777 | 1,781 | 1,701 | 1,743 | -44 | -2.5% | 198,000 |
| 2024/02/14 | 1,732 | 1,810 | 1,708 | 1,787 | +95 | +5.6% | 729,200 |
| 2024/02/13 | 1,632 | 1,692 | 1,525 | 1,692 | +300 | +21.6% | 609,800 |
| 2024/02/09 | 1,385 | 1,418 | 1,380 | 1,392 | +12 | +0.9% | 133,300 |
| 2024/02/08 | 1,352 | 1,381 | 1,337 | 1,380 | +29 | +2.1% | 80,300 |
| 2024/02/07 | 1,370 | 1,384 | 1,346 | 1,351 | -25 | -1.8% | 65,800 |
| 2024/02/06 | 1,385 | 1,394 | 1,355 | 1,376 | -9 | -0.6% | 49,100 |
| 2024/02/05 | 1,419 | 1,423 | 1,375 | 1,385 | -8 | -0.6% | 82,800 |
| 2024/02/02 | 1,372 | 1,408 | 1,355 | 1,393 | +43 | +3.2% | 126,000 |
| 2024/02/01 | 1,346 | 1,366 | 1,317 | 1,350 | +46 | +3.5% | 124,400 |
| 2024/01/31 | 1,325 | 1,325 | 1,285 | 1,304 | -16 | -1.2% | 75,500 |
| 2024/01/30 | 1,325 | 1,334 | 1,291 | 1,320 | -4 | -0.3% | 83,000 |
| 2024/01/29 | 1,312 | 1,329 | 1,302 | 1,324 | +2 | +0.2% | 50,400 |
| 2024/01/26 | 1,297 | 1,340 | 1,294 | 1,322 | ±0 | ±0% | 47,700 |
| 2024/01/25 | 1,330 | 1,330 | 1,293 | 1,322 | -6 | -0.5% | 67,600 |
| 2024/01/24 | 1,290 | 1,329 | 1,288 | 1,328 | +38 | +2.9% | 73,100 |
| 2024/01/23 | 1,287 | 1,308 | 1,280 | 1,290 | +14 | +1.1% | 140,200 |
| 2024/01/22 | 1,241 | 1,284 | 1,228 | 1,276 | +51 | +4.2% | 175,500 |
| 2024/01/19 | 1,207 | 1,233 | 1,199 | 1,225 | +25 | +2.1% | 126,500 |
| 2024/01/18 | 1,199 | 1,206 | 1,183 | 1,200 | +11 | +0.9% | 145,600 |
| 2024/01/17 | 1,223 | 1,235 | 1,189 | 1,189 | -21 | -1.7% | 231,200 |
| 2024/01/16 | 1,218 | 1,230 | 1,196 | 1,210 | -17 | -1.4% | 173,700 |
| 2024/01/15 | 1,230 | 1,238 | 1,209 | 1,227 | -8 | -0.6% | 84,800 |
| 2024/01/12 | 1,249 | 1,259 | 1,226 | 1,235 | +1 | +0.1% | 104,400 |
| 2024/01/11 | 1,249 | 1,265 | 1,231 | 1,234 | +2 | +0.2% | 125,500 |
| 2024/01/10 | 1,200 | 1,245 | 1,194 | 1,232 | +38 | +3.2% | 127,900 |
| 2024/01/09 | 1,215 | 1,220 | 1,186 | 1,194 | -8 | -0.7% | 160,500 |
| 2024/01/05 | 1,262 | 1,262 | 1,198 | 1,202 | -67 | -5.3% | 198,300 |
| 2024/01/04 | 1,238 | 1,276 | 1,212 | 1,269 | +3 | +0.2% | 72,700 |
| 2023/12/29 | 1,271 | 1,278 | 1,227 | 1,266 | -16 | -1.2% | 105,300 |
| 2023/12/28 | 1,225 | 1,283 | 1,199 | 1,282 | +57 | +4.7% | 164,300 |
| 2023/12/27 | 1,200 | 1,235 | 1,194 | 1,225 | +25 | +2.1% | 172,800 |
| 2023/12/26 | 1,205 | 1,225 | 1,190 | 1,200 | ±0 | ±0% | 90,400 |
| 2023/12/25 | 1,203 | 1,213 | 1,191 | 1,200 | +7 | +0.6% | 89,600 |
| 2023/12/22 | 1,200 | 1,259 | 1,185 | 1,193 | -9 | -0.7% | 196,000 |
| 2023/12/21 | 1,214 | 1,221 | 1,191 | 1,202 | -42 | -3.4% | 250,300 |
| 2023/12/20 | 1,241 | 1,246 | 1,216 | 1,244 | -12 | -1% | 197,400 |
| 2023/12/19 | 1,277 | 1,286 | 1,230 | 1,256 | -47 | -3.6% | 122,200 |
| 2023/12/18 | 1,280 | 1,310 | 1,269 | 1,303 | +17 | +1.3% | 62,500 |
51～
100
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
