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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 999 | 1,019 | 996 | 1,008 | +6 | +0.6% | 34,300 |
| 2015/08/07 | 1,017 | 1,030 | 1,000 | 1,002 | -23 | -2.2% | 76,400 |
| 2015/08/06 | 1,099 | 1,099 | 1,012 | 1,025 | -97 | -8.6% | 148,000 |
| 2015/08/05 | 1,140 | 1,145 | 1,121 | 1,122 | -23 | -2% | 22,900 |
| 2015/08/04 | 1,141 | 1,169 | 1,139 | 1,145 | -6 | -0.5% | 40,100 |
| 2015/08/03 | 1,160 | 1,171 | 1,150 | 1,151 | -7 | -0.6% | 23,900 |
| 2015/07/31 | 1,150 | 1,176 | 1,150 | 1,158 | +6 | +0.5% | 26,500 |
| 2015/07/30 | 1,162 | 1,183 | 1,152 | 1,152 | -15 | -1.3% | 65,600 |
| 2015/07/29 | 1,160 | 1,168 | 1,151 | 1,167 | +17 | +1.5% | 40,400 |
| 2015/07/28 | 1,149 | 1,161 | 1,140 | 1,150 | -11 | -0.9% | 57,100 |
| 2015/07/27 | 1,219 | 1,219 | 1,158 | 1,161 | +23 | +2% | 162,000 |
| 2015/07/24 | 1,100 | 1,138 | 1,092 | 1,138 | +37 | +3.4% | 32,400 |
| 2015/07/23 | 1,100 | 1,127 | 1,094 | 1,101 | -9 | -0.8% | 32,500 |
| 2015/07/22 | 1,134 | 1,140 | 1,097 | 1,110 | -25 | -2.2% | 34,400 |
| 2015/07/21 | 1,184 | 1,184 | 1,133 | 1,135 | -23 | -2% | 32,400 |
| 2015/07/17 | 1,141 | 1,160 | 1,141 | 1,158 | -13 | -1.1% | 23,300 |
| 2015/07/16 | 1,127 | 1,171 | 1,121 | 1,171 | +52 | +4.6% | 68,200 |
| 2015/07/15 | 1,132 | 1,132 | 1,102 | 1,119 | +31 | +2.8% | 30,200 |
| 2015/07/14 | 1,091 | 1,091 | 1,062 | 1,088 | +45 | +4.3% | 45,900 |
| 2015/07/13 | 1,060 | 1,070 | 1,018 | 1,043 | ±0 | ±0% | 52,000 |
| 2015/07/10 | 1,090 | 1,095 | 1,042 | 1,043 | -44 | -4% | 31,100 |
| 2015/07/09 | 1,074 | 1,098 | 945 | 1,087 | -27 | -2.4% | 99,200 |
| 2015/07/08 | 1,119 | 1,145 | 1,087 | 1,114 | -11 | -1% | 84,200 |
| 2015/07/07 | 1,126 | 1,140 | 1,118 | 1,125 | +10 | +0.9% | 27,200 |
| 2015/07/06 | 1,112 | 1,127 | 1,098 | 1,115 | -3 | -0.3% | 46,700 |
| 2015/07/03 | 1,110 | 1,145 | 1,110 | 1,118 | -6 | -0.5% | 48,900 |
| 2015/07/02 | 1,158 | 1,158 | 1,124 | 1,124 | -15 | -1.3% | 37,900 |
| 2015/07/01 | 1,115 | 1,139 | 1,110 | 1,139 | +29 | +2.6% | 22,000 |
| 2015/06/30 | 1,121 | 1,136 | 1,105 | 1,110 | -4 | -0.4% | 37,300 |
| 2015/06/29 | 1,102 | 1,140 | 1,102 | 1,114 | -31 | -2.7% | 45,300 |
| 2015/06/26 | 1,158 | 1,159 | 1,140 | 1,145 | -5 | -0.4% | 32,800 |
| 2015/06/25 | 1,155 | 1,165 | 1,144 | 1,150 | -11 | -0.9% | 36,900 |
| 2015/06/24 | 1,144 | 1,166 | 1,135 | 1,161 | +18 | +1.6% | 62,900 |
| 2015/06/23 | 1,148 | 1,168 | 1,140 | 1,143 | +1 | +0.1% | 38,900 |
| 2015/06/22 | 1,177 | 1,177 | 1,140 | 1,142 | -6 | -0.5% | 53,500 |
| 2015/06/19 | 1,172 | 1,194 | 1,140 | 1,148 | -23 | -2% | 117,200 |
| 2015/06/18 | 1,274 | 1,274 | 1,150 | 1,171 | -80 | -6.4% | 154,700 |
| 2015/06/17 | 1,339 | 1,339 | 1,248 | 1,251 | -39 | -3% | 91,100 |
| 2015/06/16 | 1,270 | 1,312 | 1,265 | 1,290 | +20 | +1.6% | 82,800 |
| 2015/06/15 | 1,280 | 1,290 | 1,253 | 1,270 | -29 | -2.2% | 62,700 |
| 2015/06/12 | 1,294 | 1,358 | 1,259 | 1,299 | +75 | +6.1% | 313,100 |
| 2015/06/11 | 1,227 | 1,237 | 1,224 | 1,224 | +1 | +0.1% | 24,100 |
| 2015/06/10 | 1,239 | 1,240 | 1,215 | 1,223 | -7 | -0.6% | 22,400 |
| 2015/06/09 | 1,222 | 1,240 | 1,213 | 1,230 | -4 | -0.3% | 27,300 |
| 2015/06/08 | 1,220 | 1,241 | 1,210 | 1,234 | +31 | +2.6% | 43,300 |
| 2015/06/05 | 1,207 | 1,208 | 1,195 | 1,203 | +3 | +0.3% | 19,900 |
| 2015/06/04 | 1,219 | 1,219 | 1,196 | 1,200 | -10 | -0.8% | 46,700 |
| 2015/06/03 | 1,225 | 1,230 | 1,210 | 1,210 | -19 | -1.5% | 16,500 |
| 2015/06/02 | 1,230 | 1,244 | 1,215 | 1,229 | -25 | -2% | 34,800 |
| 2015/06/01 | 1,200 | 1,268 | 1,195 | 1,254 | +54 | +4.5% | 60,200 |
2401～
2450
件表示中 / 2561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 | 102,500円 | +30.0% | +15.4% | 1.76% | 10.79倍 | 2.34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 |
| 日本ＢＳ放 | 93,000円 | +0.6% | -3.1% | 3.23% | 11.78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 |
| ヒトコムＨＤ | 92,100円 | +6.5% | +43.6% | 3.91% | 15.31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 |
| ＭＤＶ | 40,000円 | +52.4% | - | 2.25% | 9.18倍 | 4.90倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ｔｒｉｐｌａ | 271,800円 | +48.4% | +114.6% | 0.00% | 39.71倍 | 14.98倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
市場注目の銘柄
チャート関連のコラム
