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 |
|---|---|---|---|---|---|---|---|
| 2005/03/17 | 196 | 197.1 | 194.8 | 195.6 | -4 | -2% | 1,804,800 |
| 2005/03/16 | 197.7 | 200.6 | 194.2 | 199.6 | +1.7 | +0.9% | 1,905,600 |
| 2005/03/15 | 193.8 | 203.1 | 191.5 | 197.9 | +2.5 | +1.3% | 3,158,400 |
| 2005/03/14 | 199.2 | 200.2 | 195 | 195.4 | -7.9 | -3.9% | 3,667,200 |
| 2005/03/11 | 207.7 | 210.4 | 203.3 | 203.3 | -4.6 | -2.2% | 2,630,400 |
| 2005/03/10 | 207.5 | 210.4 | 204.2 | 207.9 | -0.4 | -0.2% | 6,878,400 |
| 2005/03/09 | 214.6 | 220.8 | 208.3 | 208.3 | -2.1 | -1% | 16,243,200 |
| 2005/03/08 | 208.3 | 212.5 | 206.3 | 210.4 | -2.1 | -1% | 4,699,200 |
| 2005/03/07 | 214.6 | 216.7 | 205.2 | 212.5 | +4.2 | +2% | 10,862,400 |
| 2005/03/04 | 203.3 | 220.8 | 200 | 208.3 | +9.1 | +4.6% | 31,200,000 |
| 2005/03/03 | 197.5 | 199.8 | 190.2 | 199.2 | -0.4 | -0.2% | 4,550,400 |
| 2005/03/02 | 185.4 | 201.5 | 184.6 | 199.6 | +14.8 | +8% | 14,054,400 |
| 2005/03/01 | 182.9 | 185 | 181.5 | 184.8 | +1.5 | +0.8% | 2,332,800 |
| 2005/02/28 | 180.2 | 185 | 179.4 | 183.3 | +6 | +3.4% | 3,705,600 |
| 2005/02/25 | 175.6 | 177.9 | 174.4 | 177.3 | +3.3 | +1.9% | 1,344,000 |
| 2005/02/24 | 174.8 | 176.7 | 173.3 | 174 | -1 | -0.6% | 1,252,800 |
| 2005/02/23 | 171 | 175 | 171 | 175 | +2.1 | +1.2% | 916,800 |
| 2005/02/22 | 170.4 | 177.1 | 167.7 | 172.9 | +2.7 | +1.6% | 2,673,600 |
| 2005/02/21 | 167.1 | 170.6 | 166.9 | 170.2 | +2.5 | +1.5% | 1,372,800 |
| 2005/02/18 | 170.8 | 170.8 | 167.7 | 167.7 | -5.2 | -3% | 2,169,600 |
| 2005/02/17 | 166.3 | 178.1 | 164.6 | 172.9 | +5 | +3% | 4,113,600 |
| 2005/02/16 | 170.2 | 170.2 | 167.1 | 167.9 | -4.4 | -2.6% | 2,918,400 |
| 2005/02/15 | 176 | 176 | 170.8 | 172.3 | -4.2 | -2.4% | 1,843,200 |
| 2005/02/14 | 175.4 | 178.8 | 173.8 | 176.5 | -5.2 | -2.9% | 4,800,000 |
| 2005/02/10 | 183.3 | 184.6 | 180.8 | 181.7 | ±0 | ±0% | 2,971,200 |
| 2005/02/09 | 180.2 | 183.3 | 179.2 | 181.7 | +2.5 | +1.4% | 3,019,200 |
| 2005/02/08 | 182.5 | 182.7 | 178.1 | 179.2 | -3.1 | -1.7% | 3,422,400 |
| 2005/02/07 | 187.5 | 192.1 | 182.3 | 182.3 | -1.2 | -0.7% | 12,273,600 |
| 2005/02/04 | 177.7 | 185 | 177.7 | 183.5 | +6.4 | +3.6% | 9,849,600 |
| 2005/02/03 | 178.1 | 178.3 | 176.7 | 177.1 | -1 | -0.6% | 1,406,400 |
| 2005/02/02 | 177.1 | 178.3 | 174.6 | 178.1 | +2.7 | +1.5% | 1,723,200 |
| 2005/02/01 | 177.7 | 178.8 | 175 | 175.4 | -1.5 | -0.8% | 1,315,200 |
| 2005/01/31 | 170.2 | 178.1 | 168.8 | 176.9 | +6.5 | +3.8% | 2,870,400 |
| 2005/01/28 | 174 | 174 | 169.8 | 170.4 | -5.6 | -3.2% | 2,030,400 |
| 2005/01/27 | 179.2 | 179.6 | 172.9 | 176 | -2.3 | -1.3% | 2,472,000 |
| 2005/01/26 | 179.2 | 183.3 | 178.1 | 178.3 | -0.7 | -0.4% | 3,177,600 |
| 2005/01/25 | 178.3 | 180.2 | 177.1 | 179 | -0.2 | -0.1% | 1,795,200 |
| 2005/01/24 | 177.1 | 180.2 | 176.9 | 179.2 | +3.2 | +1.8% | 2,356,800 |
| 2005/01/21 | 172.9 | 178.5 | 172.1 | 176 | ±0 | ±0% | 1,377,600 |
| 2005/01/20 | 177.9 | 179.2 | 175 | 176 | -4 | -2.2% | 2,740,800 |
| 2005/01/19 | 174.2 | 180 | 173.8 | 180 | +6.2 | +3.6% | 4,310,400 |
| 2005/01/18 | 176.5 | 177.5 | 173.3 | 173.8 | -2.5 | -1.4% | 1,934,400 |
| 2005/01/17 | 172.1 | 177.7 | 171.5 | 176.3 | +4.2 | +2.4% | 4,632,000 |
| 2005/01/14 | 169 | 172.5 | 167.5 | 172.1 | +2.5 | +1.5% | 1,881,600 |
| 2005/01/13 | 167.5 | 170.8 | 166.9 | 169.6 | +0.8 | +0.5% | 2,481,600 |
| 2005/01/12 | 171.3 | 171.7 | 167.1 | 168.8 | -2 | -1.2% | 1,987,200 |
| 2005/01/11 | 174 | 174.6 | 169.6 | 170.8 | -1.9 | -1.1% | 2,395,200 |
| 2005/01/07 | 170.8 | 172.9 | 166.9 | 172.7 | +2.1 | +1.2% | 3,672,000 |
| 2005/01/06 | 164.6 | 171.9 | 164 | 170.6 | +7.7 | +4.7% | 5,904,000 |
| 2005/01/05 | 158.3 | 165.4 | 158.1 | 162.9 | +5 | +3.2% | 4,416,000 |
5001～
5050
件表示中 / 5351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 | 293,900円 | +17.3% | -3.5% | 1.70% | 30.59倍 | 9.41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 |
| 電通Ｇ | 286,500円 | +1.6% | - | 0.00% | - | 1.28倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| パーソルＨＤ | 27,900円 | +6.1% | +13.7% | 3.94% | 15.10倍 | 3.26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 |
| ＡＬＳＯＫ | 113,600円 | +6.9% | +9.0% | 2.39% | 18.78倍 | 1.63倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| テクノプロＨＤ | 482,400円 | - | - | - | - | 6.28倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
市場注目の銘柄
チャート関連のコラム
