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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 1,115 | 1,130 | 1,056 | 1,070 | -35 | -3.2% | 221,900 |
| 2015/03/16 | 1,253 | 1,270 | 1,025 | 1,105 | -170 | -13.3% | 714,400 |
| 2015/03/13 | 1,285 | 1,293 | 1,266 | 1,275 | -12 | -0.9% | 58,700 |
| 2015/03/12 | 1,253 | 1,313 | 1,250 | 1,287 | +23 | +1.8% | 99,900 |
| 2015/03/11 | 1,280 | 1,285 | 1,264 | 1,264 | -23 | -1.8% | 90,100 |
| 2015/03/10 | 1,305 | 1,315 | 1,285 | 1,287 | -11 | -0.8% | 73,600 |
| 2015/03/09 | 1,340 | 1,350 | 1,297 | 1,298 | -43 | -3.2% | 161,600 |
| 2015/03/06 | 1,370 | 1,370 | 1,336 | 1,341 | -29 | -2.1% | 152,400 |
| 2015/03/05 | 1,395 | 1,420 | 1,351 | 1,370 | -15 | -1.1% | 155,700 |
| 2015/03/04 | 1,395 | 1,421 | 1,350 | 1,385 | -10 | -0.7% | 192,100 |
| 2015/03/03 | 1,443 | 1,464 | 1,391 | 1,395 | +2 | +0.1% | 445,100 |
| 2015/03/02 | 1,346 | 1,440 | 1,331 | 1,393 | +68 | +5.1% | 498,300 |
| 2015/02/27 | 1,338 | 1,350 | 1,321 | 1,325 | -5 | -0.4% | 125,000 |
| 2015/02/26 | 1,351 | 1,355 | 1,318 | 1,330 | -24 | -1.8% | 91,300 |
| 2015/02/25 | 1,340 | 1,368 | 1,340 | 1,354 | +34 | +2.6% | 104,900 |
| 2015/02/24 | 1,290 | 1,329 | 1,278 | 1,320 | +17 | +1.3% | 139,500 |
| 2015/02/23 | 1,355 | 1,355 | 1,300 | 1,303 | -27 | -2% | 132,300 |
| 2015/02/20 | 1,367 | 1,372 | 1,315 | 1,330 | -48 | -3.5% | 291,000 |
| 2015/02/19 | 1,391 | 1,410 | 1,375 | 1,378 | -14 | -1% | 103,600 |
| 2015/02/18 | 1,410 | 1,438 | 1,392 | 1,392 | -33 | -2.3% | 154,200 |
| 2015/02/17 | 1,400 | 1,460 | 1,380 | 1,425 | +50 | +3.6% | 222,000 |
| 2015/02/16 | 1,362 | 1,384 | 1,341 | 1,375 | +43 | +3.2% | 158,900 |
| 2015/02/13 | 1,365 | 1,390 | 1,300 | 1,332 | -138 | -9.4% | 550,600 |
| 2015/02/12 | 1,490 | 1,550 | 1,465 | 1,470 | -18 | -1.2% | 148,900 |
| 2015/02/10 | 1,520 | 1,528 | 1,456 | 1,488 | -4 | -0.3% | 189,400 |
| 2015/02/09 | 1,525 | 1,550 | 1,471 | 1,492 | -8 | -0.5% | 198,800 |
| 2015/02/06 | 1,450 | 1,538 | 1,435 | 1,500 | +90 | +6.4% | 366,500 |
| 2015/02/05 | 1,475 | 1,508 | 1,402 | 1,410 | -90 | -6% | 225,100 |
| 2015/02/04 | 1,507 | 1,544 | 1,425 | 1,500 | -20 | -1.3% | 482,300 |
| 2015/02/03 | 1,562 | 1,634 | 1,510 | 1,520 | -60 | -3.8% | 453,000 |
| 2015/02/02 | 1,563 | 1,626 | 1,494 | 1,580 | +40 | +2.6% | 476,500 |
| 2015/01/30 | 1,625 | 1,686 | 1,510 | 1,540 | -60 | -3.8% | 1,417,200 |
| 2015/01/29 | 1,849 | 1,908 | 1,578 | 1,600 | -209 | -11.6% | 2,925,300 |
| 2015/01/28 | 1,900 | 1,988 | 1,754 | 1,809 | -91 | -4.8% | 3,573,600 |
| 2015/01/27 | 1,585 | 1,955 | 1,560 | 1,900 | +318 | +20.1% | 4,058,600 |
| 2015/01/26 | 1,520 | 1,653 | 1,517 | 1,582 | +66 | +4.4% | 822,300 |
| 2015/01/23 | 1,558 | 1,585 | 1,490 | 1,516 | -39 | -2.5% | 232,300 |
| 2015/01/22 | 1,490 | 1,570 | 1,471 | 1,555 | +53 | +3.5% | 314,300 |
| 2015/01/21 | 1,575 | 1,589 | 1,500 | 1,502 | -73 | -4.6% | 249,600 |
| 2015/01/20 | 1,531 | 1,575 | 1,439 | 1,575 | +73 | +4.9% | 510,700 |
| 2015/01/19 | 1,595 | 1,665 | 1,480 | 1,502 | -66 | -4.2% | 1,688,500 |
| 2015/01/16 | 1,461 | 1,568 | 1,425 | 1,568 | +142 | +10% | 1,376,900 |
| 2015/01/15 | 1,338 | 1,457 | 1,315 | 1,426 | +58 | +4.2% | 642,100 |
| 2015/01/14 | 1,400 | 1,470 | 1,347 | 1,368 | +21 | +1.6% | 723,300 |
| 2015/01/13 | 1,311 | 1,412 | 1,310 | 1,347 | -53 | -3.8% | 500,800 |
| 2015/01/09 | 1,533 | 1,635 | 1,351 | 1,400 | -81 | -5.5% | 2,855,000 |
| 2015/01/08 | 1,650 | 1,714 | 1,480 | 1,481 | -169 | -10.2% | 2,442,100 |
| 2015/01/07 | 1,510 | 1,730 | 1,470 | 1,650 | +200 | +13.8% | 4,823,400 |
| 2015/01/06 | 1,410 | 1,532 | 1,330 | 1,450 | +53 | +3.8% | 3,848,900 |
| 2015/01/05 | 1,240 | 1,478 | 1,215 | 1,397 | +184 | +15.2% | 3,335,900 |
2551～
2600
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
