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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 2,615 | 2,644 | 2,600 | 2,605 | -17 | -0.6% | 463,500 |
| 2022/01/14 | 2,689 | 2,697 | 2,574 | 2,622 | -110 | -4% | 861,900 |
| 2022/01/13 | 2,831 | 2,831 | 2,732 | 2,732 | -80 | -2.8% | 655,000 |
| 2022/01/12 | 2,786 | 2,839 | 2,756 | 2,812 | +28 | +1% | 680,300 |
| 2022/01/11 | 2,809 | 2,848 | 2,754 | 2,784 | -51 | -1.8% | 1,030,500 |
| 2022/01/07 | 2,891 | 2,895 | 2,802 | 2,835 | -12 | -0.4% | 682,100 |
| 2022/01/06 | 2,890 | 2,920 | 2,832 | 2,847 | -163 | -5.4% | 1,154,700 |
| 2022/01/05 | 3,090 | 3,105 | 2,989 | 3,010 | -105 | -3.4% | 599,600 |
| 2022/01/04 | 3,185 | 3,185 | 3,085 | 3,115 | +45 | +1.5% | 373,700 |
| 2021/12/30 | 3,095 | 3,100 | 3,060 | 3,070 | -65 | -2.1% | 376,700 |
| 2021/12/29 | 3,185 | 3,190 | 3,130 | 3,135 | -20 | -0.6% | 227,900 |
| 2021/12/28 | 3,120 | 3,165 | 3,115 | 3,155 | +35 | +1.1% | 352,000 |
| 2021/12/27 | 3,160 | 3,175 | 3,120 | 3,120 | -50 | -1.6% | 236,000 |
| 2021/12/24 | 3,160 | 3,200 | 3,160 | 3,170 | +25 | +0.8% | 229,600 |
| 2021/12/23 | 3,090 | 3,155 | 3,085 | 3,145 | +10 | +0.3% | 346,500 |
| 2021/12/22 | 3,155 | 3,160 | 3,100 | 3,135 | +20 | +0.6% | 354,500 |
| 2021/12/21 | 3,145 | 3,155 | 3,075 | 3,115 | +40 | +1.3% | 329,100 |
| 2021/12/20 | 3,080 | 3,135 | 3,040 | 3,075 | -45 | -1.4% | 425,600 |
| 2021/12/17 | 3,155 | 3,170 | 3,095 | 3,120 | -75 | -2.3% | 527,100 |
| 2021/12/16 | 3,245 | 3,255 | 3,185 | 3,195 | +5 | +0.2% | 407,800 |
| 2021/12/15 | 3,140 | 3,205 | 3,135 | 3,190 | -20 | -0.6% | 432,500 |
| 2021/12/14 | 3,205 | 3,260 | 3,185 | 3,210 | -50 | -1.5% | 478,900 |
| 2021/12/13 | 3,300 | 3,320 | 3,260 | 3,260 | -25 | -0.8% | 282,700 |
| 2021/12/10 | 3,325 | 3,355 | 3,265 | 3,285 | -75 | -2.2% | 666,000 |
| 2021/12/09 | 3,410 | 3,440 | 3,340 | 3,360 | +40 | +1.2% | 504,900 |
| 2021/12/08 | 3,360 | 3,425 | 3,310 | 3,320 | +30 | +0.9% | 567,300 |
| 2021/12/07 | 3,280 | 3,315 | 3,215 | 3,290 | +115 | +3.6% | 610,200 |
| 2021/12/06 | 3,200 | 3,210 | 3,145 | 3,175 | -65 | -2% | 361,700 |
| 2021/12/03 | 3,120 | 3,240 | 3,100 | 3,240 | +155 | +5% | 793,200 |
| 2021/12/02 | 3,120 | 3,150 | 3,040 | 3,085 | -85 | -2.7% | 555,300 |
| 2021/12/01 | 3,175 | 3,205 | 3,130 | 3,170 | -5 | -0.2% | 412,100 |
| 2021/11/30 | 3,320 | 3,345 | 3,170 | 3,175 | -75 | -2.3% | 1,248,900 |
| 2021/11/29 | 3,230 | 3,350 | 3,230 | 3,250 | -115 | -3.4% | 684,000 |
| 2021/11/26 | 3,450 | 3,465 | 3,305 | 3,365 | -45 | -1.3% | 547,200 |
| 2021/11/25 | 3,500 | 3,510 | 3,405 | 3,410 | -35 | -1% | 302,000 |
| 2021/11/24 | 3,570 | 3,570 | 3,430 | 3,445 | -190 | -5.2% | 544,000 |
| 2021/11/22 | 3,610 | 3,660 | 3,580 | 3,635 | -15 | -0.4% | 451,300 |
| 2021/11/19 | 3,595 | 3,665 | 3,575 | 3,650 | +50 | +1.4% | 418,500 |
| 2021/11/18 | 3,600 | 3,625 | 3,540 | 3,600 | -40 | -1.1% | 444,500 |
| 2021/11/17 | 3,645 | 3,675 | 3,600 | 3,640 | -5 | -0.1% | 431,500 |
| 2021/11/16 | 3,665 | 3,690 | 3,615 | 3,645 | +10 | +0.3% | 402,900 |
| 2021/11/15 | 3,565 | 3,680 | 3,565 | 3,635 | +85 | +2.4% | 443,800 |
| 2021/11/12 | 3,535 | 3,605 | 3,515 | 3,550 | +70 | +2% | 501,300 |
| 2021/11/11 | 3,380 | 3,500 | 3,360 | 3,480 | +30 | +0.9% | 753,800 |
| 2021/11/10 | 3,455 | 3,490 | 3,380 | 3,450 | -75 | -2.1% | 705,600 |
| 2021/11/09 | 3,640 | 3,695 | 3,520 | 3,525 | -160 | -4.3% | 714,500 |
| 2021/11/08 | 3,660 | 3,765 | 3,600 | 3,685 | +15 | +0.4% | 1,029,600 |
| 2021/11/05 | 3,555 | 3,680 | 3,515 | 3,670 | +130 | +3.7% | 808,200 |
| 2021/11/04 | 3,540 | 3,600 | 3,515 | 3,540 | -70 | -1.9% | 919,800 |
| 2021/11/02 | 3,665 | 3,700 | 3,565 | 3,610 | -85 | -2.3% | 561,300 |
701～
750
件表示中 / 5172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 | 238,500円 | +10.6% | +8.7% | 2.10% | 24.30倍 | 8.35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 | 23,600円 | +9.6% | +13.0% | 3.81% | 14.34倍 | 2.84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 | 100,800円 | +2.1% | +1.3% | 1.69% | 24.31倍 | 3.20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 | 117,000円 | +5.6% | +1.8% | 2.74% | 28.66倍 | 1.11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 | 297,700円 | +21.4% | +16.0% | 1.95% | 18.54倍 | 2.34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
