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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,750 | 1,750 | 1,670.5 | 1,705.5 | -34 | -2% | 1,189,400 |
| 2024/02/20 | 1,725.5 | 1,781 | 1,712.5 | 1,739.5 | +14.5 | +0.8% | 1,158,900 |
| 2024/02/19 | 1,713.5 | 1,743.5 | 1,698 | 1,725 | +7.5 | +0.4% | 1,015,800 |
| 2024/02/16 | 1,638 | 1,718.5 | 1,636 | 1,717.5 | +87 | +5.3% | 1,378,000 |
| 2024/02/15 | 1,648 | 1,670 | 1,620.5 | 1,630.5 | -13.5 | -0.8% | 1,069,900 |
| 2024/02/14 | 1,616.5 | 1,672 | 1,603.5 | 1,644 | +27.5 | +1.7% | 2,042,000 |
| 2024/02/13 | 1,662.5 | 1,662.5 | 1,596 | 1,616.5 | -58.5 | -3.5% | 1,990,500 |
| 2024/02/09 | 1,693 | 1,739 | 1,675 | 1,675 | -47.5 | -2.8% | 1,553,100 |
| 2024/02/08 | 1,790.5 | 1,793.5 | 1,651 | 1,722.5 | -68 | -3.8% | 3,859,300 |
| 2024/02/07 | 1,850.5 | 1,877 | 1,765 | 1,790.5 | -27.5 | -1.5% | 2,703,000 |
| 2024/02/06 | 1,754 | 1,869 | 1,720 | 1,818 | +59 | +3.4% | 5,133,600 |
| 2024/02/05 | 1,703.5 | 1,759.5 | 1,701.5 | 1,759 | +64.5 | +3.8% | 1,776,800 |
| 2024/02/02 | 1,652 | 1,709.5 | 1,651 | 1,694.5 | +35 | +2.1% | 1,181,300 |
| 2024/02/01 | 1,676.5 | 1,687.5 | 1,649 | 1,659.5 | -29 | -1.7% | 1,116,000 |
| 2024/01/31 | 1,692.5 | 1,703.5 | 1,683.5 | 1,688.5 | -19 | -1.1% | 1,051,800 |
| 2024/01/30 | 1,702 | 1,717 | 1,696 | 1,707.5 | +13.5 | +0.8% | 647,000 |
| 2024/01/29 | 1,688.5 | 1,709.5 | 1,667.5 | 1,694 | ±0 | ±0% | 836,000 |
| 2024/01/26 | 1,700 | 1,710.5 | 1,680.5 | 1,694 | -6 | -0.4% | 872,300 |
| 2024/01/25 | 1,743.5 | 1,749 | 1,700 | 1,700 | -40 | -2.3% | 976,500 |
| 2024/01/24 | 1,705 | 1,744 | 1,702.5 | 1,740 | +43.5 | +2.6% | 1,422,800 |
| 2024/01/23 | 1,735 | 1,735 | 1,681 | 1,696.5 | -24 | -1.4% | 1,559,700 |
| 2024/01/22 | 1,748 | 1,755 | 1,702.5 | 1,720.5 | -17.5 | -1% | 1,259,700 |
| 2024/01/19 | 1,667.5 | 1,780 | 1,648.5 | 1,738 | +62 | +3.7% | 4,511,200 |
| 2024/01/18 | 1,680 | 1,692.5 | 1,665 | 1,676 | -17 | -1% | 1,150,400 |
| 2024/01/17 | 1,688 | 1,702.5 | 1,662 | 1,693 | +17 | +1% | 1,475,900 |
| 2024/01/16 | 1,700 | 1,711 | 1,674.5 | 1,676 | -28.5 | -1.7% | 1,856,100 |
| 2024/01/15 | 1,728 | 1,732 | 1,683 | 1,704.5 | -36.5 | -2.1% | 1,794,000 |
| 2024/01/12 | 1,761.5 | 1,775 | 1,731.5 | 1,741 | -6 | -0.3% | 1,170,600 |
| 2024/01/11 | 1,784.5 | 1,789 | 1,739.5 | 1,747 | -16 | -0.9% | 1,063,700 |
| 2024/01/10 | 1,783.5 | 1,789 | 1,763 | 1,763 | -13.5 | -0.8% | 1,009,200 |
| 2024/01/09 | 1,750 | 1,790 | 1,746.5 | 1,776.5 | +55 | +3.2% | 1,991,000 |
| 2024/01/05 | 1,747 | 1,749.5 | 1,703 | 1,721.5 | -13 | -0.7% | 1,163,500 |
| 2024/01/04 | 1,719.5 | 1,743 | 1,698.5 | 1,734.5 | -11.5 | -0.7% | 878,200 |
| 2023/12/29 | 1,730 | 1,757 | 1,724 | 1,746 | +16 | +0.9% | 731,400 |
| 2023/12/28 | 1,731 | 1,737 | 1,715 | 1,730 | -13 | -0.7% | 427,100 |
| 2023/12/27 | 1,712 | 1,750 | 1,708.5 | 1,743 | +40.5 | +2.4% | 822,200 |
| 2023/12/26 | 1,698 | 1,719.5 | 1,695.5 | 1,702.5 | +11 | +0.7% | 631,700 |
| 2023/12/25 | 1,713 | 1,715.5 | 1,682.5 | 1,691.5 | -10.5 | -0.6% | 346,200 |
| 2023/12/22 | 1,702 | 1,733.5 | 1,697 | 1,702 | ±0 | ±0% | 723,500 |
| 2023/12/21 | 1,684.5 | 1,708.5 | 1,684 | 1,702 | +1 | +0.1% | 459,900 |
| 2023/12/20 | 1,720 | 1,731 | 1,698.5 | 1,701 | -11 | -0.6% | 636,300 |
| 2023/12/19 | 1,699.5 | 1,727 | 1,695.5 | 1,712 | +2 | +0.1% | 793,700 |
| 2023/12/18 | 1,701 | 1,712.5 | 1,689 | 1,710 | -3 | -0.2% | 801,000 |
| 2023/12/15 | 1,713 | 1,739 | 1,705 | 1,713 | -1.5 | -0.1% | 957,900 |
| 2023/12/14 | 1,699.5 | 1,731 | 1,697 | 1,714.5 | +22 | +1.3% | 1,316,100 |
| 2023/12/13 | 1,723.5 | 1,734 | 1,678.5 | 1,692.5 | -23.5 | -1.4% | 1,571,400 |
| 2023/12/12 | 1,743.5 | 1,745 | 1,713.5 | 1,716 | -16 | -0.9% | 901,800 |
| 2023/12/11 | 1,715 | 1,736.5 | 1,705.5 | 1,732 | +14 | +0.8% | 910,800 |
| 2023/12/08 | 1,724 | 1,732.5 | 1,702.5 | 1,718 | -0.5 | ±0% | 1,009,900 |
| 2023/12/07 | 1,732.5 | 1,753.5 | 1,712.5 | 1,718.5 | -30 | -1.7% | 885,200 |
51～
100
件表示中 / 5036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 | 184,100円 | +9.3% | +10.1% | 2.50% | 20.78倍 | 7.02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 |
| サイバエージ | 96,600円 | +4.1% | +20.4% | 1.55% | 61.14倍 | 3.29倍 |
|
ネット広告代理業が祖業。スマホサービス、ゲーム展開。ネットテレビ局「アベマ」育成中 |
| ＡＬＳＯＫ | 86,000円 | +4.1% | +4.5% | 2.02% | 16.88倍 | 1.35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 |
| ベネ・ワン | 216,500円 | -5.6% | -21.1% | 0.00% | 61.68倍 | 16.09倍 |
|
官公庁や企業の福利厚生・健康診断・保健指導の運営代行サービスが主。第一生命ＨＤがＴＯＢ |
| テクノプロＨＤ | 271,700円 | +10.1% | +12.2% | 2.94% | 17.31倍 | 3.75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
