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 |
|---|---|---|---|---|---|---|---|
| 2004/04/06 | 203.1 | 203.1 | 187.9 | 196.5 | -0.4 | -0.2% | 6,576,000 |
| 2004/04/05 | 187.5 | 202.1 | 185.4 | 196.9 | +6.5 | +3.4% | 6,192,000 |
| 2004/04/02 | 197.9 | 199 | 183.3 | 190.4 | -3.4 | -1.8% | 5,102,400 |
| 2004/04/01 | 185.4 | 202.7 | 182.5 | 193.8 | +11.7 | +6.4% | 15,576,000 |
| 2004/03/31 | 161.9 | 182.1 | 161.5 | 182.1 | +20.8 | +12.9% | 11,577,600 |
| 2004/03/30 | 150.4 | 162.3 | 149.2 | 161.3 | +12.3 | +8.3% | 3,206,400 |
| 2004/03/29 | 150 | 150 | 146.9 | 149 | +2.1 | +1.4% | 1,113,600 |
| 2004/03/26 | 146.5 | 148.1 | 145.8 | 146.9 | +1.1 | +0.8% | 801,600 |
| 2004/03/25 | 151.9 | 151.9 | 145.8 | 145.8 | -4.4 | -2.9% | 1,694,400 |
| 2004/03/24 | 149 | 150.6 | 147.1 | 150.2 | -0.8 | -0.5% | 1,348,800 |
| 2004/03/23 | 150 | 151.5 | 142.7 | 151 | +0.6 | +0.4% | 2,040,000 |
| 2004/03/22 | 147.9 | 151.9 | 147.5 | 150.4 | +3.1 | +2.1% | 2,184,000 |
| 2004/03/19 | 143.8 | 149.6 | 141.7 | 147.3 | +4 | +2.8% | 2,611,200 |
| 2004/03/18 | 144 | 144.8 | 142.3 | 143.3 | +0.2 | +0.1% | 1,142,400 |
| 2004/03/17 | 144.4 | 144.6 | 142.3 | 143.1 | -1.3 | -0.9% | 1,166,400 |
| 2004/03/16 | 145.6 | 145.8 | 142.9 | 144.4 | -1.2 | -0.8% | 1,756,800 |
| 2004/03/15 | 144.4 | 146.7 | 141.7 | 145.6 | +5.4 | +3.9% | 2,544,000 |
| 2004/03/12 | 139.2 | 140.4 | 137.9 | 140.2 | -1.1 | -0.8% | 969,600 |
| 2004/03/11 | 143.3 | 145.4 | 137.7 | 141.3 | -2.9 | -2% | 2,606,400 |
| 2004/03/10 | 133.3 | 145.4 | 132.9 | 144.2 | +12.5 | +9.5% | 5,649,600 |
| 2004/03/09 | 127.7 | 132.7 | 125.6 | 131.7 | +4.2 | +3.3% | 1,732,800 |
| 2004/03/08 | 127.5 | 128.8 | 126.3 | 127.5 | -1 | -0.8% | 1,238,400 |
| 2004/03/05 | 130.4 | 130.4 | 127.7 | 128.5 | -1.5 | -1.2% | 955,200 |
| 2004/03/04 | 131.3 | 131.3 | 129.2 | 130 | -1.9 | -1.4% | 1,262,400 |
| 2004/03/03 | 131.3 | 132.1 | 130.6 | 131.9 | +0.6 | +0.5% | 614,400 |
| 2004/03/02 | 131.9 | 132.7 | 130.2 | 131.3 | +0.9 | +0.7% | 873,600 |
| 2004/03/01 | 132.7 | 133.3 | 130 | 130.4 | -1.7 | -1.3% | 1,348,800 |
| 2004/02/27 | 134.4 | 134.6 | 129.2 | 132.1 | -1.4 | -1% | 1,579,200 |
| 2004/02/26 | 125 | 133.8 | 124.6 | 133.5 | +8.9 | +7.1% | 3,480,000 |
| 2004/02/25 | 128.1 | 128.1 | 124 | 124.6 | -5.6 | -4.3% | 2,092,800 |
| 2004/02/24 | 127.7 | 130.8 | 126 | 130.2 | -5.8 | -4.3% | 2,865,600 |
| 2004/02/23 | 136.5 | 140.6 | 135 | 136 | -0.3 | -0.2% | 1,051,200 |
| 2004/02/20 | 127.5 | 136.3 | 127.5 | 136.3 | +3.6 | +2.7% | 1,041,600 |
| 2004/02/19 | 134.4 | 135.4 | 128.3 | 132.7 | -3.8 | -2.8% | 873,600 |
| 2004/02/18 | 140.4 | 140.8 | 135.8 | 136.5 | -3.3 | -2.4% | 264,000 |
| 2004/02/17 | 139.8 | 141.7 | 138.5 | 139.8 | +1.7 | +1.2% | 268,800 |
| 2004/02/16 | 147.1 | 147.1 | 138.1 | 138.1 | -9.8 | -6.6% | 566,400 |
| 2004/02/13 | 150 | 150 | 145.8 | 147.9 | -2.1 | -1.4% | 148,800 |
| 2004/02/12 | 150 | 150.6 | 149.6 | 150 | +0.2 | +0.1% | 220,800 |
| 2004/02/10 | 149.4 | 151.9 | 149.4 | 149.8 | +0.6 | +0.4% | 168,000 |
| 2004/02/09 | 153.3 | 153.5 | 149 | 149.2 | -4.8 | -3.1% | 470,400 |
| 2004/02/06 | 153.8 | 154 | 147.1 | 154 | -0.2 | -0.1% | 710,400 |
| 2004/02/05 | 155.2 | 155.2 | 148.1 | 154.2 | -1 | -0.6% | 480,000 |
| 2004/02/04 | 161.5 | 161.5 | 147.9 | 155.2 | -4.2 | -2.6% | 820,800 |
| 2004/02/03 | 156.5 | 159.4 | 153.8 | 159.4 | +3.6 | +2.3% | 854,400 |
| 2004/02/02 | 151 | 159.2 | 150 | 155.8 | +4.8 | +3.2% | 1,296,000 |
| 2004/01/30 | 152.1 | 152.1 | 148.1 | 151 | -0.9 | -0.6% | 340,800 |
| 2004/01/29 | 152.1 | 153.3 | 151.9 | 151.9 | -1.6 | -1% | 595,200 |
| 2004/01/28 | 152.1 | 154.8 | 151.7 | 153.5 | +1.2 | +0.8% | 604,800 |
| 2004/01/27 | 152.1 | 152.9 | 152.1 | 152.3 | -0.6 | -0.4% | 379,200 |
5151～
5200
件表示中 / 5269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 | 254,600円 | +16.5% | +10.6% | 3.14% | 25.43倍 | 8.92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 |
| ＡＬＳＯＫ | 113,600円 | +5.5% | +2.2% | 2.18% | 19.95倍 | 1.62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 |
| パーソルＨＤ | 24,700円 | +9.6% | +13.0% | 3.64% | 15.01倍 | 2.97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 |
| ＤｅＮＡ | 355,500円 | +1.7% | - | 0.56% | 56.56倍 | 1.91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 | 105,800円 | +5.6% | +1.8% | 3.02% | 25.91倍 | 1.00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
