カカクコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 2,178 | 2,180 | 2,130 | 2,157 | +94.5 | +4.6% | 898,400 |
| 2025/04/09 | 2,127.5 | 2,140 | 2,023 | 2,062.5 | -58 | -2.7% | 887,300 |
| 2025/04/08 | 2,112 | 2,141 | 2,079.5 | 2,120.5 | +58.5 | +2.8% | 1,002,600 |
| 2025/04/07 | 2,105 | 2,145.5 | 2,054 | 2,062 | -173.5 | -7.8% | 1,590,000 |
| 2025/04/04 | 2,211 | 2,261.5 | 2,205 | 2,235.5 | +12.5 | +0.6% | 1,781,800 |
| 2025/04/03 | 2,103.5 | 2,234 | 2,103.5 | 2,223 | +69.5 | +3.2% | 1,688,500 |
| 2025/04/02 | 2,168 | 2,179 | 2,126 | 2,153.5 | -1.5 | -0.1% | 618,900 |
| 2025/04/01 | 2,160 | 2,193.5 | 2,148.5 | 2,155 | +21.5 | +1% | 1,011,300 |
| 2025/03/31 | 2,100.5 | 2,157.5 | 2,100.5 | 2,133.5 | -7.5 | -0.4% | 1,032,700 |
| 2025/03/28 | 2,110 | 2,148.5 | 2,105 | 2,141 | -19.5 | -0.9% | 842,600 |
| 2025/03/27 | 2,123 | 2,166 | 2,115 | 2,160.5 | -8 | -0.4% | 1,261,100 |
| 2025/03/26 | 2,159.5 | 2,177 | 2,146 | 2,168.5 | +33.5 | +1.6% | 1,222,700 |
| 2025/03/25 | 2,135 | 2,159.5 | 2,121 | 2,135 | -27 | -1.2% | 1,592,500 |
| 2025/03/24 | 2,149.5 | 2,178 | 2,125 | 2,162 | -4.5 | -0.2% | 1,434,400 |
| 2025/03/21 | 2,350 | 2,356 | 2,165.5 | 2,166.5 | -107 | -4.7% | 3,190,000 |
| 2025/03/19 | 2,244.5 | 2,288 | 2,240 | 2,273.5 | +37 | +1.7% | 647,000 |
| 2025/03/18 | 2,213.5 | 2,243 | 2,205 | 2,236.5 | +1.5 | +0.1% | 773,600 |
| 2025/03/17 | 2,255 | 2,261 | 2,228 | 2,235 | +15 | +0.7% | 809,200 |
| 2025/03/14 | 2,220 | 2,237.5 | 2,209 | 2,220 | -8 | -0.4% | 849,100 |
| 2025/03/13 | 2,220.5 | 2,238 | 2,212 | 2,228 | +38 | +1.7% | 935,900 |
| 2025/03/12 | 2,166 | 2,217.5 | 2,150 | 2,190 | +13.5 | +0.6% | 688,500 |
| 2025/03/11 | 2,133.5 | 2,183 | 2,118.5 | 2,176.5 | +9 | +0.4% | 1,419,600 |
| 2025/03/10 | 2,212 | 2,213 | 2,155.5 | 2,167.5 | -20.5 | -0.9% | 622,800 |
| 2025/03/07 | 2,187.5 | 2,230.5 | 2,182.5 | 2,188 | -79.5 | -3.5% | 477,900 |
| 2025/03/06 | 2,218 | 2,277.5 | 2,212.5 | 2,267.5 | +84 | +3.8% | 866,300 |
| 2025/03/05 | 2,200 | 2,216.5 | 2,176.5 | 2,183.5 | -24.5 | -1.1% | 774,800 |
| 2025/03/04 | 2,201 | 2,227.5 | 2,174 | 2,208 | +4 | +0.2% | 826,700 |
| 2025/03/03 | 2,174.5 | 2,214 | 2,144.5 | 2,204 | +54 | +2.5% | 1,147,400 |
| 2025/02/28 | 2,199 | 2,199 | 2,121 | 2,150 | -98.5 | -4.4% | 1,591,200 |
| 2025/02/27 | 2,286 | 2,287.5 | 2,231 | 2,248.5 | -35.5 | -1.6% | 957,100 |
| 2025/02/26 | 2,279 | 2,290.5 | 2,238.5 | 2,284 | +4.5 | +0.2% | 1,048,100 |
| 2025/02/25 | 2,249.5 | 2,284.5 | 2,223 | 2,279.5 | -27.5 | -1.2% | 1,162,800 |
| 2025/02/21 | 2,300.5 | 2,345.5 | 2,292.5 | 2,307 | -10 | -0.4% | 883,700 |
| 2025/02/20 | 2,339 | 2,346.5 | 2,304 | 2,317 | -65 | -2.7% | 735,100 |
| 2025/02/19 | 2,310 | 2,387.5 | 2,294.5 | 2,382 | +49.5 | +2.1% | 930,200 |
| 2025/02/18 | 2,342.5 | 2,353 | 2,282.5 | 2,332.5 | -49.5 | -2.1% | 1,696,300 |
| 2025/02/17 | 2,460.5 | 2,464 | 2,372.5 | 2,382 | -121 | -4.8% | 702,400 |
| 2025/02/14 | 2,510 | 2,519 | 2,487.5 | 2,503 | -1 | ±0% | 800,800 |
| 2025/02/13 | 2,550 | 2,554.5 | 2,486 | 2,504 | -46 | -1.8% | 677,200 |
| 2025/02/12 | 2,535 | 2,565 | 2,514 | 2,550 | +19.5 | +0.8% | 791,600 |
| 2025/02/10 | 2,475 | 2,542 | 2,448.5 | 2,530.5 | -12 | -0.5% | 979,000 |
| 2025/02/07 | 2,550.5 | 2,604.5 | 2,510 | 2,542.5 | +42 | +1.7% | 1,261,800 |
| 2025/02/06 | 2,521 | 2,684 | 2,498 | 2,500.5 | +11 | +0.4% | 3,136,800 |
| 2025/02/05 | 2,446.5 | 2,526.5 | 2,445 | 2,489.5 | +62 | +2.6% | 1,444,500 |
| 2025/02/04 | 2,398 | 2,453 | 2,388 | 2,427.5 | +48 | +2% | 736,300 |
| 2025/02/03 | 2,400 | 2,400.5 | 2,352 | 2,379.5 | -63.5 | -2.6% | 757,900 |
| 2025/01/31 | 2,460.5 | 2,464.5 | 2,432.5 | 2,443 | -10.5 | -0.4% | 782,400 |
| 2025/01/30 | 2,439.5 | 2,456.5 | 2,417 | 2,453.5 | +33 | +1.4% | 444,200 |
| 2025/01/29 | 2,409.5 | 2,438 | 2,389.5 | 2,420.5 | +33 | +1.4% | 655,200 |
| 2025/01/28 | 2,378 | 2,412 | 2,365 | 2,387.5 | +8 | +0.3% | 793,200 |
1～
50
件表示中 / 5263件
類似銘柄と比較する
現在ご覧いただいている「カカクコム」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 |
|---|---|---|---|---|---|---|---|---|
| カカクコム | 215,700円 | +16.5% | +10.6% | 3.71% | 21.54倍 | 7.55倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| パーソルＨＤ | 23,700円 | +9.6% | +13.0% | 3.80% | 14.40倍 | 2.85倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| ＧＭＯインター | 175,000円 | +477.1% | +999.9% | 1.04% | 95.94倍 | 92.64倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| ＤｅＮＡ | 337,400円 | +1.7% | - | 0.59% | 53.68倍 | 1.82倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| 博報堂ＤＹ | 103,800円 | +5.6% | +1.8% | 3.08% | 25.42倍 | 0.98倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
