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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 1,399 | 1,425 | 1,382 | 1,420 | +23 | +1.6% | 55,600 |
| 2024/04/05 | 1,370 | 1,410 | 1,349 | 1,397 | -3 | -0.2% | 107,400 |
| 2024/04/04 | 1,440 | 1,441 | 1,398 | 1,400 | -31 | -2.2% | 143,500 |
| 2024/04/03 | 1,426 | 1,453 | 1,407 | 1,431 | -15 | -1% | 79,500 |
| 2024/04/02 | 1,503 | 1,504 | 1,442 | 1,446 | -47 | -3.1% | 100,800 |
| 2024/04/01 | 1,543 | 1,543 | 1,482 | 1,493 | -50 | -3.2% | 166,500 |
| 2024/03/29 | 1,550 | 1,596 | 1,531 | 1,543 | -7 | -0.5% | 101,600 |
| 2024/03/28 | 1,630 | 1,661 | 1,540 | 1,550 | -62 | -3.8% | 117,200 |
| 2024/03/27 | 1,608 | 1,630 | 1,570 | 1,612 | -36 | -2.2% | 75,800 |
| 2024/03/26 | 1,600 | 1,667 | 1,600 | 1,648 | +61 | +3.8% | 88,900 |
| 2024/03/25 | 1,607 | 1,635 | 1,582 | 1,587 | +14 | +0.9% | 148,900 |
| 2024/03/22 | 1,542 | 1,574 | 1,497 | 1,573 | +30 | +1.9% | 104,000 |
| 2024/03/21 | 1,565 | 1,600 | 1,530 | 1,543 | +18 | +1.2% | 60,400 |
| 2024/03/19 | 1,531 | 1,573 | 1,498 | 1,525 | -31 | -2% | 171,000 |
| 2024/03/18 | 1,536 | 1,574 | 1,535 | 1,556 | +20 | +1.3% | 105,700 |
| 2024/03/15 | 1,604 | 1,604 | 1,517 | 1,536 | -95 | -5.8% | 200,300 |
| 2024/03/14 | 1,619 | 1,633 | 1,587 | 1,631 | +3 | +0.2% | 48,300 |
| 2024/03/13 | 1,686 | 1,686 | 1,621 | 1,628 | -50 | -3% | 50,800 |
| 2024/03/12 | 1,630 | 1,690 | 1,603 | 1,678 | +41 | +2.5% | 81,100 |
| 2024/03/11 | 1,635 | 1,671 | 1,611 | 1,637 | -45 | -2.7% | 136,900 |
| 2024/03/08 | 1,680 | 1,720 | 1,665 | 1,682 | -14 | -0.8% | 92,000 |
| 2024/03/07 | 1,793 | 1,815 | 1,672 | 1,696 | -83 | -4.7% | 131,700 |
| 2024/03/06 | 1,720 | 1,779 | 1,720 | 1,779 | +39 | +2.2% | 61,800 |
| 2024/03/05 | 1,710 | 1,749 | 1,677 | 1,740 | +7 | +0.4% | 66,900 |
| 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 |
301～
350
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
