3900 クラウドワークス

3900
2024/03/27
時価
250億円
PER
22.84倍
2015年以降
赤字-34.49倍
(2015-2023年)
PBR
4.27倍
2015年以降
2.5-15.31倍
(2015-2023年)
配当 予
0%
ROE
18.96%
ROA
10.97%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,648
始値
1,608
高値
1,630
安値
1,570
終値 -2.18%
1,612
出来高 -14.74%
75,800

乖離率

株価(5日)
移動平均値
+1.19%
1,593
株価(25日)
移動平均値
-3.42%
1,669
出来高(5日)
移動平均値
-20.71%
95,600

2023/10/27~2024/03/27

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
03/271,6081,6301,5701,612-2.18%75,800250億4380万-3.42%22.844.27
03/261,6001,6671,6001,648+3.84%88,900256億309万-1.85%23.354.37
03/251,6071,6351,5821,587+0.89%148,900246億5540万-5.65%22.484.2
03/221,5421,5741,4971,573+1.94%104,000244億3790万-6.81%22.294.17
03/211,5651,6001,5301,543+1.18%60,400239億7183万-9.07%21.864.09
03/191,5311,5731,4981,525-1.99%171,000236億9218万-10.45%21.614.04
03/181,5361,5741,5351,556+1.3%105,700241億7379万-8.31%22.044.12
03/151,6041,6041,5171,536-5.82%200,300238億6308万-9.11%21.764.07
03/141,6191,6331,5871,631+0.18%48,300253億3898万-3.09%23.114.32
03/131,6861,6861,6211,628-2.98%50,800252億9238万-2.69%23.064.31
03/121,6301,6901,6031,678+2.5%81,100260億6917万+0.9%23.774.45
03/111,6351,6711,6111,637-2.68%136,900254億3220万-0.91%23.194.34
03/081,6801,7201,6651,682-0.83%92,000261億3131万+2.56%23.834.46
03/071,7931,8151,6721,696-4.67%131,700263億4881万+4.37%24.034.49
03/061,7201,7791,7201,779+2.24%61,800276億3829万+10.5%25.24.71
03/051,7101,7491,6771,740+0.4%66,900270億3239万+9.3%24.654.61
03/041,7701,7781,7201,733-0.86%51,200269億2364万+10.03%24.554.59
03/011,7601,8091,7391,748-0.68%68,400271億5668万+12.12%24.764.63
02/291,7251,7781,7031,760+1.09%85,000273億4311万+14.14%24.934.66
02/281,8001,8241,7301,741-2.36%108,800270億4793万+14.31%24.674.61
02/271,7391,7851,7201,783+3.12%124,400277億43万+18.55%25.264.72
02/261,6571,7531,6291,729+3.59%138,200268億6150万+16.67%24.54.58
02/221,7221,7381,6501,669-1.59%122,800259億2935万+14.24%23.654.42
02/211,7731,7731,6831,696-6.04%201,400263億2371万+17.61%24.034.49
02/201,8791,8901,7911,805-3.48%160,400280億1551万+26.93%25.574.78
02/191,7211,8701,7181,870+8.53%244,300290億2438万+33.67%26.494.95
02/161,7451,7511,6751,723-1.15%180,200267億4278万+25.4%24.414.56
02/151,7771,7811,7011,743-2.46%198,000270億5320万+28.73%24.694.62
02/141,7321,8101,7081,787+5.61%729,200277億3613万+33.96%25.324.73
02/131,6321,6921,5251,692+21.55%609,800262億6163万+29.16%23.974.48
02/091,3851,4181,3801,392+0.87%133,300216億531万+7.91%19.723.69
02/081,3521,3811,3371,380+2.15%80,300214億1906万+7.31%19.553.66
02/071,3701,3841,3461,351-1.82%65,800209億6895万+5.46%19.143.58
02/061,3851,3941,3551,376-0.65%49,100213億5697万+7.67%19.493.65
02/051,4191,4231,3751,385-0.57%82,800214億9666万+8.88%19.623.67
02/021,3721,4081,3551,393+3.19%126,000216億2083万+10.12%19.743.69
02/011,3461,3661,3171,350+3.53%124,400209億5343万+7.4%19.133.58
01/311,3251,3251,2851,304-1.21%75,500202億3946万+4.24%18.473.45
01/301,3251,3341,2911,320-0.3%83,000204億8779万+5.85%18.73.5
01/291,3121,3291,3021,324+0.15%50,400205億4988万+6.43%18.763.51
01/261,2971,3401,2941,3220%47,700205億1884万+6.53%18.733.5
01/251,3301,3301,2931,322-0.45%67,600205億1884万+6.61%18.733.5
01/241,2901,3291,2881,328+2.95%73,100206億1196万+7.18%18.813.52
01/231,2871,3081,2801,290+1.1%140,200200億2216万+4.37%18.283.42
01/221,2411,2841,2281,276+4.16%175,500198億372万+3.24%18.083.38
01/191,2071,2331,1991,225+2.08%126,500190億1219万-0.89%17.363.25
01/181,1991,2061,1831,200+0.93%145,600186億2419万-3.07%173.18
01/171,2231,2351,1891,189-1.74%231,200184億5347万-4.04%16.853.15
01/161,2181,2301,1961,210-1.39%173,700187億7939万-2.58%17.143.21
01/151,2301,2381,2091,227-0.65%84,800190億4323万-1.45%17.383.25
01/121,2491,2591,2261,235+0.08%104,400191億6739万-0.88%17.53.27
01/111,2491,2651,2311,234+0.16%125,500191億5187万-0.88%17.483.27
01/101,2001,2451,1941,232+3.18%127,900191億2083万-0.96%17.453.26
01/091,2151,2201,1861,194-0.67%160,500185億3107万-3.94%16.923.16
01/051,2621,2621,1981,202-5.28%198,300186億5523万-3.38%17.033.18
01/041,2381,2761,2121,269+0.24%72,700196億9508万+1.93%17.983.36
2023
12/291,2711,2781,2271,266-1.25%105,300196億4852万+1.93%17.943.35
12/281,2251,2831,1991,282+4.65%164,300198億9684万+3.3%18.163.39
12/271,2001,2351,1941,225+2.08%172,800190億1219万-1.13%17.363.24
12/261,2051,2251,1901,2000%90,400186億2419万-3.23%173.18
12/251,2031,2131,1911,200+0.59%89,600186億2419万-3.3%173.18
12/221,2001,2591,1851,193-0.75%196,000185億1555万-3.87%16.93.16
12/211,2141,2211,1911,202-3.38%250,300186億5234万-3.22%17.033.18
12/201,2411,2461,2161,244-0.96%197,400193億409万0%17.623.29
12/191,2771,2861,2301,256-3.61%122,200194億9030万+0.88%17.793.32
12/181,2801,3101,2691,303+1.32%62,500202億1964万+4.49%18.463.45
12/151,2671,3181,2671,286+1.5%143,700199億5583万+2.96%18.223.4
12/141,2991,3131,2631,267-0.86%99,100196億6100万+1.28%17.953.35
12/131,2871,3141,2761,278-0.08%74,700198億3169万+1.91%18.113.38
12/121,2811,2951,2261,279+0.55%97,000198億4721万+1.75%18.123.38
12/111,2631,2891,2511,272+2.83%97,200197億3859万+1.03%18.023.37
12/081,2551,3001,2301,237-2.37%96,000191億9546万-1.67%17.533.27
12/071,2791,2911,2491,267-0.24%67,000196億6100万+0.64%17.953.35
12/061,2701,3131,2701,270+1.44%87,700197億755万+0.95%17.993.36
12/051,2251,2751,2201,252+2.2%82,000194億2823万-0.32%17.743.31
12/041,1961,2331,1961,225+1.91%32,900190億925万-2.31%17.363.24
12/011,2031,2121,1961,202-0.25%34,600186億5234万-4.07%17.033.18
11/301,2211,2321,2001,205-1.87%53,400186億9890万-3.83%17.073.19
11/291,2111,2461,2111,228+0.99%29,100190億5580万-2.07%17.43.25
11/281,2101,2231,1901,216+1.93%54,000188億6959万-3.11%17.233.22
11/271,2341,2431,1921,193-4.25%139,900185億1268万-5.17%16.93.16
11/241,2381,2501,2241,246+1.63%49,200193億3512万-1.27%17.653.3
11/221,2581,2581,2211,226-1.53%31,700190億2477万-3.08%17.373.24
11/211,2311,2491,2161,245+1.63%60,000193億990万-1.74%17.643.29
11/201,2061,2621,2061,225+1.66%129,200189億9970万-3.47%17.363.24
11/171,2071,2121,1691,205-1.23%117,000186億8950万-5.34%17.073.19
11/161,2491,2581,2181,220-2.94%94,200189億2215万-4.69%17.283.23
11/151,2731,2951,2481,257-1.18%113,200194億9601万-2.18%17.813.32
11/141,2821,3051,2541,272-1.55%55,600197億2866万-1.47%18.023.36
11/131,3391,3391,2811,292-4.51%61,300200億3886万-0.15%18.33.42
11/101,2681,3531,2161,353-0.15%209,200209億8497万+4.16%19.173.58
11/091,3321,3641,3271,355+1.35%65,000210億1599万+4.31%19.23.58
11/081,3581,3731,3351,337+0.07%47,700207億3681万+3%18.943.54
11/071,3311,3621,3251,336+0.38%51,500207億2130万+2.77%18.933.53
11/061,3001,3511,2841,331+5.55%118,500206億4375万+2.07%18.863.52
11/021,2531,2721,2481,261+0.48%59,800195億5805万-3.67%17.873.34
11/011,2641,2641,2341,255+0.48%18,700194億6499万-4.64%17.783.32
10/311,2001,2511,1861,249+2.71%42,500193億7194万-5.59%17.73.3
10/301,1931,2231,1901,216+0.41%50,300188億6011万-8.64%17.233.22
10/271,1811,2111,1651,211+2.63%31,600187億8256万-9.69%17.163.2

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1,612
2024/3/27
75,800250億4380万-3.42%
1,669

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)
2024/03/27 vs 2023/12/29
27%(1.27倍)
過去安値
330円(2016/02/12)
388%(4.88倍)
1,612円(3/27)