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 |
---|---|---|---|---|---|---|---|
2018/08/23 | 1,700 | 1,712 | 1,665 | 1,665 | -35 | -2.1% | 64,400 |
2018/08/22 | 1,666 | 1,717 | 1,638 | 1,700 | +14 | +0.8% | 81,400 |
2018/08/21 | 1,601 | 1,688 | 1,590 | 1,686 | +64 | +3.9% | 108,000 |
2018/08/20 | 1,685 | 1,730 | 1,605 | 1,622 | -64 | -3.8% | 141,200 |
2018/08/17 | 1,698 | 1,759 | 1,681 | 1,686 | +2 | +0.1% | 195,400 |
2018/08/16 | 1,622 | 1,749 | 1,613 | 1,684 | +63 | +3.9% | 422,900 |
2018/08/15 | 1,589 | 1,639 | 1,585 | 1,621 | +78 | +5.1% | 293,500 |
2018/08/14 | 1,635 | 1,715 | 1,457 | 1,543 | -292 | -15.9% | 1,208,300 |
2018/08/13 | 1,842 | 1,850 | 1,750 | 1,835 | -47 | -2.5% | 308,200 |
2018/08/10 | 1,935 | 1,978 | 1,868 | 1,882 | -50 | -2.6% | 186,300 |
2018/08/09 | 1,959 | 2,007 | 1,928 | 1,932 | -41 | -2.1% | 208,300 |
2018/08/08 | 1,889 | 1,977 | 1,882 | 1,973 | +104 | +5.6% | 314,700 |
2018/08/07 | 1,894 | 1,894 | 1,858 | 1,869 | -11 | -0.6% | 138,900 |
2018/08/06 | 1,892 | 1,925 | 1,844 | 1,880 | +3 | +0.2% | 236,600 |
2018/08/03 | 1,920 | 1,943 | 1,838 | 1,877 | -53 | -2.7% | 205,400 |
2018/08/02 | 1,900 | 1,966 | 1,881 | 1,930 | +20 | +1% | 318,200 |
2018/08/01 | 1,878 | 1,910 | 1,806 | 1,910 | +72 | +3.9% | 277,600 |
2018/07/31 | 1,890 | 1,890 | 1,802 | 1,838 | -27 | -1.4% | 329,100 |
2018/07/30 | 2,055 | 2,060 | 1,852 | 1,865 | -164 | -8.1% | 673,600 |
2018/07/27 | 2,040 | 2,092 | 2,001 | 2,029 | +18 | +0.9% | 633,800 |
2018/07/26 | 1,980 | 2,047 | 1,962 | 2,011 | +31 | +1.6% | 602,900 |
2018/07/25 | 1,980 | 2,050 | 1,943 | 1,980 | +40 | +2.1% | 900,000 |
2018/07/24 | 1,811 | 1,940 | 1,798 | 1,940 | +148 | +8.3% | 727,000 |
2018/07/23 | 1,800 | 1,845 | 1,788 | 1,792 | -33 | -1.8% | 199,000 |
2018/07/20 | 1,770 | 1,868 | 1,761 | 1,825 | +55 | +3.1% | 435,900 |
2018/07/19 | 1,770 | 1,804 | 1,754 | 1,770 | ±0 | ±0% | 141,000 |
2018/07/18 | 1,760 | 1,820 | 1,730 | 1,770 | +8 | +0.5% | 167,300 |
2018/07/17 | 1,771 | 1,807 | 1,762 | 1,762 | -9 | -0.5% | 171,500 |
2018/07/13 | 1,820 | 1,857 | 1,767 | 1,771 | -34 | -1.9% | 314,100 |
2018/07/12 | 1,726 | 1,806 | 1,723 | 1,805 | +67 | +3.9% | 277,200 |
2018/07/11 | 1,745 | 1,751 | 1,672 | 1,738 | -27 | -1.5% | 373,900 |
2018/07/10 | 1,825 | 1,835 | 1,758 | 1,765 | -43 | -2.4% | 216,700 |
2018/07/09 | 1,740 | 1,833 | 1,716 | 1,808 | +107 | +6.3% | 369,800 |
2018/07/06 | 1,652 | 1,711 | 1,608 | 1,701 | +71 | +4.4% | 271,400 |
2018/07/05 | 1,722 | 1,762 | 1,596 | 1,630 | -104 | -6% | 431,200 |
2018/07/04 | 1,723 | 1,768 | 1,681 | 1,734 | +1 | +0.1% | 249,900 |
2018/07/03 | 1,779 | 1,852 | 1,685 | 1,733 | -30 | -1.7% | 463,800 |
2018/07/02 | 1,880 | 1,943 | 1,746 | 1,763 | -86 | -4.7% | 1,271,300 |
2018/06/29 | 1,710 | 1,859 | 1,672 | 1,849 | +147 | +8.6% | 518,000 |
2018/06/28 | 1,738 | 1,755 | 1,685 | 1,702 | -62 | -3.5% | 193,600 |
2018/06/27 | 1,737 | 1,810 | 1,737 | 1,764 | +25 | +1.4% | 214,100 |
2018/06/26 | 1,694 | 1,786 | 1,666 | 1,739 | -1 | -0.1% | 293,500 |
2018/06/25 | 1,820 | 1,891 | 1,730 | 1,740 | -55 | -3.1% | 387,800 |
2018/06/22 | 1,750 | 1,838 | 1,721 | 1,795 | +32 | +1.8% | 368,000 |
2018/06/21 | 1,750 | 1,781 | 1,721 | 1,763 | +43 | +2.5% | 336,100 |
2018/06/20 | 1,642 | 1,737 | 1,621 | 1,720 | +74 | +4.5% | 350,500 |
2018/06/19 | 1,683 | 1,706 | 1,630 | 1,646 | -54 | -3.2% | 377,000 |
2018/06/18 | 1,808 | 1,810 | 1,695 | 1,700 | -141 | -7.7% | 484,200 |
2018/06/15 | 1,855 | 1,918 | 1,829 | 1,841 | +8 | +0.4% | 644,500 |
2018/06/14 | 1,800 | 1,863 | 1,779 | 1,833 | +23 | +1.3% | 402,600 |
1651~
1700
件表示中 / 2557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 | 103,300円 | +30.0% | +15.4% | 1.74% | 10.88倍 | 2.36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 |
ヒトコムHD | 92,200円 | +6.5% | +43.6% | 3.90% | 15.33倍 | 0.94倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやeコマース支援にも展開 |
日本BS放 | 92,000円 | +0.6% | -3.1% | 3.26% | 11.65倍 | 0.69倍 |
|
ビックカメラ傘下で無料のBS11を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
HEROZ | 106,100円 | +22.5% | -38.0% | 0.00% | - | 3.41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 |
ファイバーGT | 77,800円 | +0.7% | -27.3% | 3.47% | 13.61倍 | 2.53倍 |
|
賃貸物件オーナーや商業施設向けにWi-Fiサービス提供。太陽光パネルや蓄電池の設置も |
市場注目の銘柄
チャート関連のコラム