3900 クラウドワークス

3900
2024/09/19
時価
212億円
PER
19.42倍
2015年以降
赤字-34.49倍
(2015-2023年)
PBR
3.17倍
2015年以降
2.5-15.31倍
(2015-2023年)
配当 予
1.33%
ROE
18.96%
ROA
10.97%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
1,312
始値
1,326
高値
1,373
安値
1,326
終値 +3.05%
1,352
出来高 +162.82%
111,700

乖離率

株価(5日)
移動平均値
+1.05%
1,338
株価(25日)
移動平均値
+0.37%
1,347
出来高(5日)
移動平均値
+23.07%
90,760

2024/04/25~2024/09/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/191,3261,3731,3261,352+3.05%111,700212億9042万+0.37%19.423.19
09/181,3161,3291,3051,312+0.08%42,500206億6053万-2.09%18.843.1
09/171,3511,3581,2911,311-3.25%135,600206億4478万-1.87%18.833.09
09/131,3601,3751,3441,355-0.37%67,800213億3767万+1.8%19.463.2
09/121,3501,3601,3251,360+2.56%96,200214億1640万+2.72%19.533.21
09/111,3521,3651,3111,326-1.56%61,900208億8099万+0.76%19.043.13
09/101,3631,3701,3411,347+0.37%71,600212億1169万+2.82%19.343.18
09/091,3141,3591,3141,342-0.22%132,700211億3295万+3.47%19.273.17
09/061,3671,3701,3391,345-2.18%70,900211億8019万+5%19.313.17
09/051,3621,3991,3601,375+0.95%75,500216億5261万+8.61%19.753.25
09/041,3741,4111,3501,362-2.99%169,100214億4790万+8.79%19.563.21
09/031,3311,4051,3311,404+4.93%146,000221億929万+13.41%20.163.31
09/021,3741,3741,3251,338-2.62%128,400210億6996万+9.4%19.213.16
08/301,3531,3831,3481,374+1.63%111,400216億3687万+13.55%19.733.24
08/291,3531,3781,3371,352-2.24%118,900212億9042万+13.14%19.423.19
08/281,4011,4031,3631,383-0.93%144,100217億7859万+17.01%19.863.26
08/271,3901,4061,3581,396-0.64%150,700219億8331万+19.42%20.053.3
08/261,3831,4181,3821,405+3.38%228,400221億2503万+21.75%20.183.32
08/231,3611,3681,3351,359-1.16%131,600214億66万+19.21%19.523.21
08/221,2981,3751,2981,375+5.85%207,100216億5261万+21.9%19.753.25
08/211,3471,3481,2891,299-3.85%223,200204億4425万+16.4%18.653.07
08/201,3331,3531,3171,351+3.68%205,100212億6265万+22.04%19.43.19
08/191,3061,3581,3031,303+1.01%284,000205億721万+19%18.713.08
08/161,2641,2921,2561,290+2.79%181,700203億261万+18.89%18.523.04
08/151,1851,2721,1821,255+5.37%309,500197億5176万+16.85%18.022.96
08/141,1961,1961,1521,191-0.42%221,900187億4450万+11.83%17.12.81
08/131,2131,2251,1691,196+0.5%263,400188億2319万+12.94%17.172.82
08/091,2051,2161,1621,190+1.1%234,800187億2876万+13.01%17.092.81
08/081,1621,2341,1621,177+1.55%391,900185億2416万+12.31%16.92.78
08/071,1601,1921,0661,159-1.53%438,200182億4087万+11.23%16.642.74
08/061,1191,2051,1101,177+15.51%932,700185億2416万+13.5%16.92.78
08/051,0891,0899531,019+8.52%763,300160億3748万-1.07%14.632.41
08/02936974913939-4.28%341,800147億7841万-8.83%13.482.22
08/011,0241,028981981-4.2%126,000154億3942万-5.13%14.092.32
07/311,0181,0329931,024+0.39%108,000161億1618万-1.16%14.712.42
07/301,0381,0381,0191,020-1.07%73,100160億5322万-1.45%14.652.41
07/291,0251,0331,0171,031+1.48%85,400162億2635万-0.48%14.812.43
07/261,0011,0261,0011,016+1.8%79,300159億9027万-1.84%14.592.4
07/251,0011,018994998-2.54%87,100157億698万-3.48%14.332.36
07/241,0401,0511,0211,024-1.63%66,300161億1618万-0.87%14.712.42
07/231,0551,0621,0381,041+0.48%67,600163億8373万+0.97%14.952.46
07/221,0631,0741,0271,036-1.15%83,100163億504万+0.78%14.882.45
07/191,0681,0721,0431,048-2.24%135,500164億9390万+2.24%15.052.47
07/181,0701,0841,0631,072-0.28%107,300168億7162万+4.89%15.392.53
07/171,0521,0761,0521,075+2.19%85,800169億1884万+5.6%15.442.54
07/161,0681,0731,0501,052-0.75%77,000165億5685万+3.85%15.112.48
07/121,0261,0691,0241,060+1.44%106,500166億8276万+5.05%15.222.5
07/111,0401,0521,0261,045+2.35%67,600164億4668万+4.08%15.012.47
07/101,0311,0411,0141,021-1.73%89,200160億6896万+2.2%14.662.41
07/091,0491,0521,0201,039-0.29%87,400163億5225万+4.42%14.922.45
07/081,0501,0601,0351,042-0.38%107,300163億9947万+5.15%14.962.46
07/051,0501,0581,0411,046-0.95%67,000164億6242万+5.98%15.022.47
07/041,0401,0621,0401,056+2.72%115,600166億1981万+7.65%15.162.49
07/031,0401,0531,0261,028-0.29%83,900161億7913万+5.54%14.762.43
07/021,0071,0371,0051,031+3.31%107,400162億2635万+6.4%14.812.43
07/011,0381,042991998-2.92%196,000157億698万+3.31%14.332.36
06/281,0351,0411,0231,028-0.39%96,200161億7913万+6.64%14.762.43
06/271,0371,0431,0241,032-0.48%87,000162億4208万+7.28%14.822.43
06/261,0191,0371,0161,037+2.67%91,300163億2078万+8.02%14.892.45
06/251,0231,0299971,010-1.27%144,400158億9584万+5.32%14.52.38
06/241,0381,0481,0191,023+0.29%149,700161億44万+6.67%14.692.41
06/211,0021,0321,0021,020+2.2%192,900160億4629万+6.25%14.652.41
06/20973998969998+2.99%77,300157億19万+3.74%14.332.35
06/19987989959969-0.92%129,500152億4397万+0.52%13.922.28
06/18970988970978+1.14%91,500153億8556万+1.03%14.042.31
06/17960970954967+0.52%65,500152億1251万-0.51%13.892.28
06/14945962935962+0.21%101,600151億3385万-1.64%13.812.27
06/13975983956960-0.31%99,700151億239万-2.64%13.792.26
06/12958974952963+0.42%74,800151億4958万-4.08%13.832.27
06/11966966953959+0.1%58,100150億8666万-6.16%13.772.26
06/10940973936958+3.23%140,000150億7092万-7.88%13.762.26
06/07914931911928+1.42%55,200145億9897万-12.12%13.332.19
06/06920930911915-0.22%126,500143億9446万-14.73%13.142.16
06/05936937913917-2.55%183,700144億2593万-15.87%13.172.16
06/04956967930941-0.21%260,700148億349万-14.92%13.512.22
06/03908943903943+5.13%193,900148億3495万-15.95%13.542.22
05/31870902861897+2.16%226,300141億1129万-21.18%12.882.12
05/30892897871878-2.98%265,300138億1239万-23.98%12.612.07
05/29951951902905-5.04%323,800142億3715万-22.85%132.13
05/28958977948953-0.83%143,400149億9227万-19.85%13.692.25
05/27982982950961-1.33%200,800151億1812万-20.25%13.82.27
05/24980987971974-1.62%138,100153億2263万-20.1%13.992.3
05/231,0131,022983990-1.98%226,900155億7434万-19.77%14.222.33
05/221,0081,0179941,010+0.4%178,300158億8897万-19.01%14.52.38
05/211,0511,0631,0061,006-4.1%308,800158億1085万-20.16%14.452.37
05/201,0581,0751,0441,049-0.76%137,900164億8667万-17.66%15.062.47
05/171,0541,0741,0271,057-0.94%160,900166億1240万-17.93%15.182.49
05/161,0531,0711,0351,067+1.43%326,300167億6956万-18.05%15.322.51
05/151,1151,1161,0501,052-4.36%384,200165億3382万-20.06%15.112.48
05/141,0991,1171,0671,100+0.09%405,400172億8821万-17.29%15.82.59
05/131,1581,1601,0761,099-5.01%774,400172億7249万-18.11%15.782.59
05/101,2301,2301,1321,157-17.94%975,700181億8405万-14.68%16.612.73
05/091,4221,4391,4031,410-0.7%151,900221億6034万+3.15%20.253.32
05/081,4171,4421,4081,420+1.07%112,600223億1751万+3.65%20.393.35
05/071,4171,4221,3801,405+3.54%112,300220億8176万+2.18%20.183.31
05/021,3631,3811,3461,357-0.29%66,400213億2737万-1.74%19.493.2
05/011,3461,3781,3361,361+1.11%43,000213億9023万-2.16%19.543.21
04/301,3351,3601,3281,346+2.51%90,500211億5448万-4.06%19.333.17
04/261,3561,3561,3081,313-1.5%58,400206億3584万-7.01%18.863.09
04/251,3561,3741,3331,333-1.84%56,800209億5017万-6.32%19.143.14

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2015年
9月期
2,040
12/17
526
9/25
12,217,200
12/17
255億9396万69億8404万+29.8%
1/27
-37.54%
8/25
2016年
9月期
1,174
9/28
330
2/12
2,111,900
12/8
155億8797万43億8162万+30.6%
9/13
-25.01%
1/21
2017年
9月期
1,490
10/18
656
2/7
8,572,500
3/15
197億8371万87億8230万+32.49%
3/15
-23.3%
11/15
2018年
9月期
2,273
5/21
793
11/2
10,533,500
5/15
316億6211万107億4805万+40.33%
4/5
-19.81%
10/29
2019年
9月期
2,544
2/27
1,078
8/29
899,700
11/15
374億8624万162億8875万+31.78%
2/26
-27.76%
5/15
2020年
9月期
1,635
6/10
538
3/23
1,683,700
4/3
248億9313万81億8306万+47.2%
4/20
-35.88%
3/16
2021年
9月期
2,194
2/15
1,133
12/28
415,100
2/15
334億400万172億5010万+29.15%
8/26
-12.78%
10/6
2022年
9月期
1,814
9/29
808
1/28
882,200
5/17
277億242万123億2875万+22.25%
3/1
-22.79%
1/28
2023年
9月期
2,050
2/16
1,173
6/27
913,700
2/15
314億6249万181億6725万+20.28%
2/15
-17.15%
6/27
最新1,352
2024/9/19
111,700212億9042万+0.37%
1,347

年間値上がり率

2015/12/30 vs 2014/12/30
-56%(0.44倍)
2016/12/30 vs 2015/12/30
63%(1.63倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
63%(1.63倍)
2019/12/30 vs 2018/12/28
-48%(0.52倍)
2020/12/30 vs 2019/12/30
28%(1.28倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
25%(1.25倍)
2023/12/29 vs 2022/12/30
-17%(0.83倍)
2024/09/19 vs 2023/12/29
7%(1.07倍)
過去安値
330円(2016/02/12)
310%(4.1倍)
1,352円(9/19)