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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 3,595 | 3,675 | 3,565 | 3,615 | -10 | -0.3% | 539,600 |
| 2021/09/30 | 3,600 | 3,660 | 3,580 | 3,625 | -45 | -1.2% | 840,900 |
| 2021/09/29 | 3,625 | 3,675 | 3,610 | 3,670 | -45 | -1.2% | 548,200 |
| 2021/09/28 | 3,755 | 3,770 | 3,665 | 3,715 | -100 | -2.6% | 511,500 |
| 2021/09/27 | 3,840 | 3,890 | 3,810 | 3,815 | +5 | +0.1% | 402,800 |
| 2021/09/24 | 3,770 | 3,845 | 3,720 | 3,810 | +135 | +3.7% | 468,200 |
| 2021/09/22 | 3,740 | 3,745 | 3,650 | 3,675 | -30 | -0.8% | 423,300 |
| 2021/09/21 | 3,620 | 3,730 | 3,565 | 3,705 | -45 | -1.2% | 710,200 |
| 2021/09/17 | 3,725 | 3,770 | 3,685 | 3,750 | +20 | +0.5% | 742,400 |
| 2021/09/16 | 3,750 | 3,760 | 3,680 | 3,730 | -25 | -0.7% | 623,800 |
| 2021/09/15 | 3,800 | 3,865 | 3,740 | 3,755 | -40 | -1.1% | 643,800 |
| 2021/09/14 | 3,830 | 3,860 | 3,770 | 3,795 | -90 | -2.3% | 674,000 |
| 2021/09/13 | 3,825 | 3,890 | 3,825 | 3,885 | +45 | +1.2% | 356,200 |
| 2021/09/10 | 3,725 | 3,850 | 3,725 | 3,840 | +110 | +2.9% | 587,900 |
| 2021/09/09 | 3,670 | 3,775 | 3,665 | 3,730 | -10 | -0.3% | 490,800 |
| 2021/09/08 | 3,660 | 3,740 | 3,630 | 3,740 | +110 | +3% | 642,700 |
| 2021/09/07 | 3,760 | 3,815 | 3,605 | 3,630 | -130 | -3.5% | 749,500 |
| 2021/09/06 | 3,740 | 3,775 | 3,635 | 3,760 | +90 | +2.5% | 523,200 |
| 2021/09/03 | 3,630 | 3,710 | 3,620 | 3,670 | +85 | +2.4% | 698,200 |
| 2021/09/02 | 3,500 | 3,590 | 3,490 | 3,585 | +120 | +3.5% | 611,700 |
| 2021/09/01 | 3,480 | 3,530 | 3,445 | 3,465 | +35 | +1% | 538,700 |
| 2021/08/31 | 3,390 | 3,450 | 3,370 | 3,430 | +35 | +1% | 791,600 |
| 2021/08/30 | 3,400 | 3,405 | 3,380 | 3,395 | -5 | -0.1% | 480,800 |
| 2021/08/27 | 3,370 | 3,400 | 3,355 | 3,400 | -20 | -0.6% | 276,900 |
| 2021/08/26 | 3,470 | 3,475 | 3,370 | 3,420 | -25 | -0.7% | 428,900 |
| 2021/08/25 | 3,395 | 3,470 | 3,390 | 3,445 | +60 | +1.8% | 431,700 |
| 2021/08/24 | 3,350 | 3,445 | 3,345 | 3,385 | +120 | +3.7% | 506,000 |
| 2021/08/23 | 3,245 | 3,290 | 3,235 | 3,265 | +90 | +2.8% | 334,300 |
| 2021/08/20 | 3,130 | 3,190 | 3,115 | 3,175 | +40 | +1.3% | 371,200 |
| 2021/08/19 | 3,180 | 3,220 | 3,130 | 3,135 | -55 | -1.7% | 384,000 |
| 2021/08/18 | 3,205 | 3,225 | 3,160 | 3,190 | -50 | -1.5% | 372,000 |
| 2021/08/17 | 3,250 | 3,260 | 3,205 | 3,240 | +5 | +0.2% | 316,100 |
| 2021/08/16 | 3,315 | 3,345 | 3,170 | 3,235 | -100 | -3% | 427,200 |
| 2021/08/13 | 3,285 | 3,345 | 3,275 | 3,335 | +50 | +1.5% | 413,700 |
| 2021/08/12 | 3,260 | 3,300 | 3,225 | 3,285 | +70 | +2.2% | 405,400 |
| 2021/08/11 | 3,165 | 3,235 | 3,135 | 3,215 | +40 | +1.3% | 562,800 |
| 2021/08/10 | 3,185 | 3,220 | 3,135 | 3,175 | -5 | -0.2% | 517,900 |
| 2021/08/06 | 3,090 | 3,200 | 3,070 | 3,180 | +65 | +2.1% | 520,500 |
| 2021/08/05 | 3,230 | 3,300 | 3,080 | 3,115 | -45 | -1.4% | 799,900 |
| 2021/08/04 | 2,984 | 3,170 | 2,940 | 3,160 | +168 | +5.6% | 1,363,500 |
| 2021/08/03 | 2,999 | 3,050 | 2,964 | 2,992 | -23 | -0.8% | 662,800 |
| 2021/08/02 | 3,030 | 3,050 | 2,985 | 3,015 | +38 | +1.3% | 387,500 |
| 2021/07/30 | 2,991 | 3,025 | 2,943 | 2,977 | -88 | -2.9% | 741,900 |
| 2021/07/29 | 3,080 | 3,095 | 3,030 | 3,065 | +35 | +1.2% | 398,100 |
| 2021/07/28 | 3,080 | 3,095 | 3,025 | 3,030 | -115 | -3.7% | 304,700 |
| 2021/07/27 | 3,100 | 3,145 | 3,080 | 3,145 | +40 | +1.3% | 341,600 |
| 2021/07/26 | 3,120 | 3,135 | 3,070 | 3,105 | +55 | +1.8% | 494,700 |
| 2021/07/21 | 3,105 | 3,130 | 3,045 | 3,050 | -20 | -0.7% | 475,000 |
| 2021/07/20 | 3,125 | 3,125 | 3,070 | 3,070 | -35 | -1.1% | 381,700 |
| 2021/07/19 | 3,100 | 3,135 | 3,085 | 3,105 | -35 | -1.1% | 342,900 |
951～
1000
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 | 294,300円 | +17.3% | -3.5% | 1.70% | 30.64倍 | 9.42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 | 286,700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 | 482,600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
