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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,327.5 | 2,333.5 | 2,269 | 2,292 | -26 | -1.1% | 743,400 |
| 2024/11/20 | 2,327 | 2,352.5 | 2,307 | 2,318 | -20 | -0.9% | 1,067,200 |
| 2024/11/19 | 2,411 | 2,428 | 2,323 | 2,338 | -80.5 | -3.3% | 1,346,100 |
| 2024/11/18 | 2,375 | 2,460 | 2,358 | 2,418.5 | +13 | +0.5% | 903,600 |
| 2024/11/15 | 2,459.5 | 2,473.5 | 2,394 | 2,405.5 | -42.5 | -1.7% | 1,643,600 |
| 2024/11/14 | 2,608 | 2,609 | 2,446 | 2,448 | -157 | -6% | 1,532,200 |
| 2024/11/13 | 2,628 | 2,652 | 2,581.5 | 2,605 | -27 | -1% | 1,246,400 |
| 2024/11/12 | 2,644 | 2,693.5 | 2,596 | 2,632 | +16.5 | +0.6% | 1,175,000 |
| 2024/11/11 | 2,593 | 2,624.5 | 2,557.5 | 2,615.5 | +41.5 | +1.6% | 1,037,800 |
| 2024/11/08 | 2,512 | 2,603.5 | 2,496 | 2,574 | +98.5 | +4% | 1,818,300 |
| 2024/11/07 | 2,493.5 | 2,498.5 | 2,405 | 2,475.5 | +32 | +1.3% | 2,087,500 |
| 2024/11/06 | 2,368 | 2,449 | 2,255.5 | 2,443.5 | +125.5 | +5.4% | 2,666,500 |
| 2024/11/05 | 2,374.5 | 2,375 | 2,314.5 | 2,318 | -6.5 | -0.3% | 1,263,200 |
| 2024/11/01 | 2,290 | 2,348 | 2,288 | 2,324.5 | -33.5 | -1.4% | 739,700 |
| 2024/10/31 | 2,350 | 2,366 | 2,335 | 2,358 | +24.5 | +1% | 822,900 |
| 2024/10/30 | 2,373.5 | 2,381 | 2,321 | 2,333.5 | -36.5 | -1.5% | 2,135,500 |
| 2024/10/29 | 2,332.5 | 2,382 | 2,321.5 | 2,370 | +34.5 | +1.5% | 1,145,400 |
| 2024/10/28 | 2,293 | 2,347 | 2,287 | 2,335.5 | +28 | +1.2% | 924,900 |
| 2024/10/25 | 2,352 | 2,362 | 2,298.5 | 2,307.5 | -43 | -1.8% | 879,400 |
| 2024/10/24 | 2,307.5 | 2,354 | 2,307 | 2,350.5 | +3 | +0.1% | 855,200 |
| 2024/10/23 | 2,375 | 2,390.5 | 2,337.5 | 2,347.5 | -27 | -1.1% | 1,070,700 |
| 2024/10/22 | 2,444 | 2,454 | 2,362 | 2,374.5 | -61.5 | -2.5% | 1,694,500 |
| 2024/10/21 | 2,459.5 | 2,480.5 | 2,421 | 2,436 | -27.5 | -1.1% | 1,147,900 |
| 2024/10/18 | 2,482.5 | 2,501 | 2,451.5 | 2,463.5 | -36 | -1.4% | 838,500 |
| 2024/10/17 | 2,523 | 2,529 | 2,487 | 2,499.5 | -24.5 | -1% | 884,200 |
| 2024/10/16 | 2,530 | 2,568 | 2,517 | 2,524 | -6 | -0.2% | 687,600 |
| 2024/10/15 | 2,543 | 2,565 | 2,521.5 | 2,530 | -9 | -0.4% | 937,000 |
| 2024/10/11 | 2,503.5 | 2,544 | 2,492 | 2,539 | +50 | +2% | 1,134,900 |
| 2024/10/10 | 2,552 | 2,562.5 | 2,471.5 | 2,489 | -68.5 | -2.7% | 1,528,900 |
| 2024/10/09 | 2,570 | 2,603 | 2,542.5 | 2,557.5 | +22.5 | +0.9% | 727,400 |
| 2024/10/08 | 2,526 | 2,555 | 2,510.5 | 2,535 | +32 | +1.3% | 791,200 |
| 2024/10/07 | 2,501.5 | 2,526 | 2,487.5 | 2,503 | +21 | +0.8% | 1,220,800 |
| 2024/10/04 | 2,496 | 2,537 | 2,472.5 | 2,482 | -14.5 | -0.6% | 992,500 |
| 2024/10/03 | 2,432.5 | 2,499 | 2,414 | 2,496.5 | +110 | +4.6% | 1,435,500 |
| 2024/10/02 | 2,451.5 | 2,480.5 | 2,373 | 2,386.5 | -92.5 | -3.7% | 1,777,300 |
| 2024/10/01 | 2,490 | 2,492.5 | 2,458 | 2,479 | -12.5 | -0.5% | 1,074,500 |
| 2024/09/30 | 2,486.5 | 2,537.5 | 2,481.5 | 2,491.5 | -93 | -3.6% | 1,446,900 |
| 2024/09/27 | 2,530 | 2,595 | 2,516 | 2,584.5 | +35.5 | +1.4% | 1,312,000 |
| 2024/09/26 | 2,493 | 2,554 | 2,471 | 2,549 | +67.5 | +2.7% | 1,007,400 |
| 2024/09/25 | 2,495.5 | 2,529 | 2,470 | 2,481.5 | -14 | -0.6% | 881,900 |
| 2024/09/24 | 2,521 | 2,525 | 2,469 | 2,495.5 | -18 | -0.7% | 1,226,100 |
| 2024/09/20 | 2,505.5 | 2,542 | 2,498.5 | 2,513.5 | +13 | +0.5% | 1,426,600 |
| 2024/09/19 | 2,534.5 | 2,560 | 2,486.5 | 2,500.5 | -18.5 | -0.7% | 1,500,900 |
| 2024/09/18 | 2,575.5 | 2,597.5 | 2,446 | 2,519 | -60.5 | -2.3% | 1,531,500 |
| 2024/09/17 | 2,583.5 | 2,607 | 2,534 | 2,579.5 | +22.5 | +0.9% | 1,377,700 |
| 2024/09/13 | 2,600.5 | 2,620 | 2,531 | 2,557 | -34 | -1.3% | 1,014,600 |
| 2024/09/12 | 2,590 | 2,637.5 | 2,579 | 2,591 | +64.5 | +2.6% | 871,100 |
| 2024/09/11 | 2,611 | 2,629 | 2,502.5 | 2,526.5 | -63.5 | -2.5% | 1,207,200 |
| 2024/09/10 | 2,537 | 2,595.5 | 2,512 | 2,590 | +90.5 | +3.6% | 1,434,100 |
| 2024/09/09 | 2,462.5 | 2,510.5 | 2,432 | 2,499.5 | -13 | -0.5% | 1,298,500 |
1～
50
件表示中 / 5171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 | 229,200円 | +10.6% | +8.7% | 2.18% | 23.36倍 | 8.03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 | 23,300円 | +9.6% | +13.0% | 3.86% | 14.16倍 | 2.80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 |
| サイバエージ | 101,300円 | +2.1% | +1.3% | 1.68% | 24.43倍 | 3.22倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| 博報堂ＤＹ | 116,300円 | +5.6% | +1.8% | 2.75% | 28.49倍 | 1.10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 |
| リゾートトラス | 296,100円 | +21.4% | +16.0% | 1.96% | 18.44倍 | 2.33倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
市場注目の銘柄
チャート関連のコラム
