クックビズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,720 | 1,720 | 1,660 | 1,688 | -45 | -2.6% | 18,400 |
| 2024/05/08 | 1,759 | 1,766 | 1,712 | 1,733 | -10 | -0.6% | 15,500 |
| 2024/05/07 | 1,700 | 1,748 | 1,693 | 1,743 | +53 | +3.1% | 14,400 |
| 2024/05/02 | 1,676 | 1,708 | 1,636 | 1,690 | +14 | +0.8% | 16,900 |
| 2024/05/01 | 1,688 | 1,698 | 1,676 | 1,676 | -12 | -0.7% | 9,000 |
| 2024/04/30 | 1,675 | 1,709 | 1,609 | 1,688 | +21 | +1.3% | 15,700 |
| 2024/04/26 | 1,659 | 1,693 | 1,638 | 1,667 | +28 | +1.7% | 6,000 |
| 2024/04/25 | 1,655 | 1,696 | 1,628 | 1,639 | -25 | -1.5% | 6,100 |
| 2024/04/24 | 1,621 | 1,677 | 1,621 | 1,664 | +43 | +2.7% | 4,400 |
| 2024/04/23 | 1,644 | 1,650 | 1,600 | 1,621 | -13 | -0.8% | 12,700 |
| 2024/04/22 | 1,606 | 1,696 | 1,606 | 1,634 | +36 | +2.3% | 16,400 |
| 2024/04/19 | 1,600 | 1,636 | 1,565 | 1,598 | -16 | -1% | 27,100 |
| 2024/04/18 | 1,607 | 1,669 | 1,607 | 1,614 | +3 | +0.2% | 11,300 |
| 2024/04/17 | 1,640 | 1,641 | 1,610 | 1,611 | -49 | -3% | 23,400 |
| 2024/04/16 | 1,692 | 1,718 | 1,645 | 1,660 | -32 | -1.9% | 33,600 |
| 2024/04/15 | 1,725 | 1,733 | 1,633 | 1,692 | +144 | +9.3% | 94,600 |
| 2024/04/12 | 1,565 | 1,600 | 1,527 | 1,548 | -12 | -0.8% | 17,500 |
| 2024/04/11 | 1,537 | 1,569 | 1,536 | 1,560 | +10 | +0.6% | 6,600 |
| 2024/04/10 | 1,550 | 1,570 | 1,550 | 1,550 | ±0 | ±0% | 2,500 |
| 2024/04/09 | 1,558 | 1,558 | 1,510 | 1,550 | -8 | -0.5% | 2,200 |
| 2024/04/08 | 1,580 | 1,600 | 1,546 | 1,558 | +12 | +0.8% | 4,400 |
| 2024/04/05 | 1,509 | 1,546 | 1,504 | 1,546 | +17 | +1.1% | 3,800 |
| 2024/04/04 | 1,538 | 1,559 | 1,502 | 1,529 | -14 | -0.9% | 6,900 |
| 2024/04/03 | 1,530 | 1,574 | 1,530 | 1,543 | -7 | -0.5% | 10,300 |
| 2024/04/02 | 1,527 | 1,573 | 1,527 | 1,550 | +24 | +1.6% | 10,900 |
| 2024/04/01 | 1,538 | 1,554 | 1,522 | 1,526 | -6 | -0.4% | 6,400 |
| 2024/03/29 | 1,533 | 1,560 | 1,530 | 1,532 | -26 | -1.7% | 10,700 |
| 2024/03/28 | 1,524 | 1,563 | 1,524 | 1,558 | -6 | -0.4% | 2,100 |
| 2024/03/27 | 1,553 | 1,564 | 1,522 | 1,564 | +11 | +0.7% | 3,500 |
| 2024/03/26 | 1,584 | 1,589 | 1,521 | 1,553 | -30 | -1.9% | 7,900 |
| 2024/03/25 | 1,585 | 1,623 | 1,566 | 1,583 | +6 | +0.4% | 19,600 |
| 2024/03/22 | 1,565 | 1,579 | 1,551 | 1,577 | +34 | +2.2% | 3,800 |
| 2024/03/21 | 1,558 | 1,585 | 1,543 | 1,543 | +8 | +0.5% | 7,200 |
| 2024/03/19 | 1,543 | 1,545 | 1,518 | 1,535 | -8 | -0.5% | 3,500 |
| 2024/03/18 | 1,540 | 1,569 | 1,531 | 1,543 | +3 | +0.2% | 2,900 |
| 2024/03/15 | 1,534 | 1,568 | 1,523 | 1,540 | +5 | +0.3% | 8,200 |
| 2024/03/14 | 1,545 | 1,561 | 1,520 | 1,535 | -14 | -0.9% | 3,600 |
| 2024/03/13 | 1,560 | 1,564 | 1,506 | 1,549 | -6 | -0.4% | 6,900 |
| 2024/03/12 | 1,500 | 1,562 | 1,489 | 1,555 | +34 | +2.2% | 7,100 |
| 2024/03/11 | 1,475 | 1,560 | 1,473 | 1,521 | -18 | -1.2% | 19,700 |
| 2024/03/08 | 1,540 | 1,546 | 1,486 | 1,539 | +3 | +0.2% | 13,600 |
| 2024/03/07 | 1,557 | 1,557 | 1,478 | 1,536 | -1 | -0.1% | 14,800 |
| 2024/03/06 | 1,557 | 1,557 | 1,520 | 1,537 | -20 | -1.3% | 10,900 |
| 2024/03/05 | 1,596 | 1,596 | 1,460 | 1,557 | -107 | -6.4% | 34,200 |
| 2024/03/04 | 1,705 | 1,705 | 1,607 | 1,664 | -104 | -5.9% | 17,500 |
| 2024/03/01 | 1,791 | 1,791 | 1,727 | 1,768 | -23 | -1.3% | 18,800 |
| 2024/02/29 | 1,684 | 1,843 | 1,652 | 1,791 | +162 | +9.9% | 44,100 |
| 2024/02/28 | 1,700 | 1,700 | 1,602 | 1,629 | +15 | +0.9% | 9,800 |
| 2024/02/27 | 1,600 | 1,675 | 1,580 | 1,614 | +54 | +3.5% | 34,400 |
| 2024/02/26 | 1,539 | 1,588 | 1,520 | 1,560 | +40 | +2.6% | 20,700 |
1～
50
件表示中 / 1572件
類似銘柄と比較する
現在ご覧いただいている「クックビズ」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 |
|---|---|---|---|---|---|---|---|---|
| クックビズ | 168,800円 | +25.7% | +19.5% | 0.00% | 12.95倍 | 3.16倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
| ＭＲＴ | 83,100円 | -20.5% | -88.3% | 0.00% | 90.52倍 | 0.99倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| プラップＪ | 101,400円 | +8.1% | +5.8% | 3.94% | 8.15倍 | 0.90倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| アルバイトタイ | 15,500円 | +6.4% | +221.7% | 3.23% | 42.94倍 | 0.85倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| ＬＰＦ | 103,800円 | +21.3% | +248.6% | 0.00% | 24.44倍 | 3.02倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
市場注目の銘柄
チャート関連のコラム
