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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/12/15 | 1,267 | 1,318 | 1,267 | 1,286 | +19 | +1.5% | 143,700 |
| 2023/12/14 | 1,299 | 1,313 | 1,263 | 1,267 | -11 | -0.9% | 99,100 |
| 2023/12/13 | 1,287 | 1,314 | 1,276 | 1,278 | -1 | -0.1% | 74,700 |
| 2023/12/12 | 1,281 | 1,295 | 1,226 | 1,279 | +7 | +0.6% | 97,000 |
| 2023/12/11 | 1,263 | 1,289 | 1,251 | 1,272 | +35 | +2.8% | 97,200 |
| 2023/12/08 | 1,255 | 1,300 | 1,230 | 1,237 | -30 | -2.4% | 96,000 |
| 2023/12/07 | 1,279 | 1,291 | 1,249 | 1,267 | -3 | -0.2% | 67,000 |
| 2023/12/06 | 1,270 | 1,313 | 1,270 | 1,270 | +18 | +1.4% | 87,700 |
| 2023/12/05 | 1,225 | 1,275 | 1,220 | 1,252 | +27 | +2.2% | 82,000 |
| 2023/12/04 | 1,196 | 1,233 | 1,196 | 1,225 | +23 | +1.9% | 32,900 |
| 2023/12/01 | 1,203 | 1,212 | 1,196 | 1,202 | -3 | -0.2% | 34,600 |
| 2023/11/30 | 1,221 | 1,232 | 1,200 | 1,205 | -23 | -1.9% | 53,400 |
| 2023/11/29 | 1,211 | 1,246 | 1,211 | 1,228 | +12 | +1% | 29,100 |
| 2023/11/28 | 1,210 | 1,223 | 1,190 | 1,216 | +23 | +1.9% | 54,000 |
| 2023/11/27 | 1,234 | 1,243 | 1,192 | 1,193 | -53 | -4.3% | 139,900 |
| 2023/11/24 | 1,238 | 1,250 | 1,224 | 1,246 | +20 | +1.6% | 49,200 |
| 2023/11/22 | 1,258 | 1,258 | 1,221 | 1,226 | -19 | -1.5% | 31,700 |
| 2023/11/21 | 1,231 | 1,249 | 1,216 | 1,245 | +20 | +1.6% | 60,000 |
| 2023/11/20 | 1,206 | 1,262 | 1,206 | 1,225 | +20 | +1.7% | 129,200 |
| 2023/11/17 | 1,207 | 1,212 | 1,169 | 1,205 | -15 | -1.2% | 117,000 |
| 2023/11/16 | 1,249 | 1,258 | 1,218 | 1,220 | -37 | -2.9% | 94,200 |
| 2023/11/15 | 1,273 | 1,295 | 1,248 | 1,257 | -15 | -1.2% | 113,200 |
| 2023/11/14 | 1,282 | 1,305 | 1,254 | 1,272 | -20 | -1.5% | 55,600 |
| 2023/11/13 | 1,339 | 1,339 | 1,281 | 1,292 | -61 | -4.5% | 61,300 |
| 2023/11/10 | 1,268 | 1,353 | 1,216 | 1,353 | -2 | -0.1% | 209,200 |
| 2023/11/09 | 1,332 | 1,364 | 1,327 | 1,355 | +18 | +1.3% | 65,000 |
| 2023/11/08 | 1,358 | 1,373 | 1,335 | 1,337 | +1 | +0.1% | 47,700 |
| 2023/11/07 | 1,331 | 1,362 | 1,325 | 1,336 | +5 | +0.4% | 51,500 |
| 2023/11/06 | 1,300 | 1,351 | 1,284 | 1,331 | +70 | +5.6% | 118,500 |
| 2023/11/02 | 1,253 | 1,272 | 1,248 | 1,261 | +6 | +0.5% | 59,800 |
| 2023/11/01 | 1,264 | 1,264 | 1,234 | 1,255 | +6 | +0.5% | 18,700 |
| 2023/10/31 | 1,200 | 1,251 | 1,186 | 1,249 | +33 | +2.7% | 42,500 |
| 2023/10/30 | 1,193 | 1,223 | 1,190 | 1,216 | +5 | +0.4% | 50,300 |
| 2023/10/27 | 1,181 | 1,211 | 1,165 | 1,211 | +31 | +2.6% | 31,600 |
| 2023/10/26 | 1,211 | 1,211 | 1,180 | 1,180 | -34 | -2.8% | 72,400 |
| 2023/10/25 | 1,265 | 1,265 | 1,211 | 1,214 | -25 | -2% | 80,400 |
| 2023/10/24 | 1,246 | 1,254 | 1,196 | 1,239 | +3 | +0.2% | 103,100 |
| 2023/10/23 | 1,295 | 1,298 | 1,220 | 1,236 | -58 | -4.5% | 106,100 |
| 2023/10/20 | 1,303 | 1,306 | 1,267 | 1,294 | -9 | -0.7% | 58,300 |
| 2023/10/19 | 1,281 | 1,330 | 1,281 | 1,303 | +1 | +0.1% | 33,800 |
| 2023/10/18 | 1,299 | 1,309 | 1,283 | 1,302 | +3 | +0.2% | 37,900 |
| 2023/10/17 | 1,290 | 1,314 | 1,289 | 1,299 | +10 | +0.8% | 41,900 |
351～
400
件表示中 / 2560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 | 103,700円 | +30.0% | +15.4% | 1.74% | 10.92倍 | 2.37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 | 93,200円 | +6.5% | +43.6% | 3.86% | 15.50倍 | 0.96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 |
| ＭＤＶ | 40,100円 | +52.4% | - | 2.24% | 9.20倍 | 4.91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 |
| ＨＥＲＯＺ | 105,600円 | +22.5% | -38.0% | 0.00% | - | 3.40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
