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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 1,702 | 1,748.5 | 1,695 | 1,748.5 | +45 | +2.6% | 1,164,200 |
| 2023/12/05 | 1,722 | 1,741.5 | 1,699.5 | 1,703.5 | -17 | -1% | 1,034,300 |
| 2023/12/04 | 1,698 | 1,727.5 | 1,692.5 | 1,720.5 | +22.5 | +1.3% | 799,700 |
| 2023/12/01 | 1,689 | 1,704 | 1,683 | 1,698 | +20.5 | +1.2% | 1,009,400 |
| 2023/11/30 | 1,675 | 1,696 | 1,668.5 | 1,677.5 | +2 | +0.1% | 1,309,400 |
| 2023/11/29 | 1,663 | 1,687 | 1,655.5 | 1,675.5 | +22.5 | +1.4% | 997,800 |
| 2023/11/28 | 1,655 | 1,663 | 1,626 | 1,653 | -7.5 | -0.5% | 947,300 |
| 2023/11/27 | 1,709 | 1,724 | 1,659 | 1,660.5 | -32 | -1.9% | 1,165,500 |
| 2023/11/24 | 1,690 | 1,705.5 | 1,685.5 | 1,692.5 | +2.5 | +0.1% | 538,800 |
| 2023/11/22 | 1,675 | 1,702.5 | 1,666 | 1,690 | +3.5 | +0.2% | 1,119,400 |
| 2023/11/21 | 1,658 | 1,696 | 1,655.5 | 1,686.5 | +28 | +1.7% | 1,337,300 |
| 2023/11/20 | 1,654 | 1,684.5 | 1,650 | 1,658.5 | +5.5 | +0.3% | 1,384,200 |
| 2023/11/17 | 1,650 | 1,657.5 | 1,640.5 | 1,653 | +4.5 | +0.3% | 1,242,900 |
| 2023/11/16 | 1,645.5 | 1,673.5 | 1,633.5 | 1,648.5 | +12.5 | +0.8% | 2,124,600 |
| 2023/11/15 | 1,620 | 1,637 | 1,595.5 | 1,636 | +50 | +3.2% | 1,410,900 |
| 2023/11/14 | 1,630 | 1,631 | 1,574.5 | 1,586 | -32.5 | -2% | 1,488,800 |
| 2023/11/13 | 1,638 | 1,640.5 | 1,610 | 1,618.5 | -29.5 | -1.8% | 1,889,700 |
| 2023/11/10 | 1,640 | 1,651 | 1,623 | 1,648 | -12 | -0.7% | 1,699,100 |
| 2023/11/09 | 1,635 | 1,676 | 1,632 | 1,660 | +0.5 | ±0% | 1,594,500 |
| 2023/11/08 | 1,672 | 1,708 | 1,618.5 | 1,659.5 | +67.5 | +4.2% | 5,158,900 |
| 2023/11/07 | 1,450.5 | 1,600 | 1,433.5 | 1,592 | +121.5 | +8.3% | 5,506,500 |
| 2023/11/06 | 1,492 | 1,492 | 1,470.5 | 1,470.5 | +3 | +0.2% | 1,471,200 |
| 2023/11/02 | 1,437.5 | 1,467.5 | 1,431 | 1,467.5 | +29.5 | +2.1% | 1,320,400 |
| 2023/11/01 | 1,471.5 | 1,476.5 | 1,433 | 1,438 | -11 | -0.8% | 1,322,000 |
| 2023/10/31 | 1,422.5 | 1,457.5 | 1,419.5 | 1,449 | +31 | +2.2% | 1,312,100 |
| 2023/10/30 | 1,417 | 1,430.5 | 1,402.5 | 1,418 | -12 | -0.8% | 2,250,200 |
| 2023/10/27 | 1,421.5 | 1,438.5 | 1,413.5 | 1,430 | +17.5 | +1.2% | 956,100 |
| 2023/10/26 | 1,387.5 | 1,417 | 1,381.5 | 1,412.5 | +5 | +0.4% | 1,007,800 |
| 2023/10/25 | 1,423 | 1,425.5 | 1,398 | 1,407.5 | -16 | -1.1% | 1,083,600 |
| 2023/10/24 | 1,385 | 1,428.5 | 1,365 | 1,423.5 | +38.5 | +2.8% | 1,166,200 |
| 2023/10/23 | 1,427.5 | 1,435.5 | 1,370 | 1,385 | -29 | -2.1% | 1,275,400 |
| 2023/10/20 | 1,395.5 | 1,433.5 | 1,392 | 1,414 | +9.5 | +0.7% | 1,320,200 |
| 2023/10/19 | 1,361.5 | 1,412.5 | 1,361.5 | 1,404.5 | +14.5 | +1% | 1,340,400 |
| 2023/10/18 | 1,380 | 1,392 | 1,370.5 | 1,390 | ±0 | ±0% | 801,900 |
| 2023/10/17 | 1,381 | 1,401.5 | 1,379.5 | 1,390 | +33.5 | +2.5% | 1,024,100 |
| 2023/10/16 | 1,367 | 1,385 | 1,351.5 | 1,356.5 | -23.5 | -1.7% | 1,033,100 |
| 2023/10/13 | 1,426.5 | 1,427 | 1,376.5 | 1,380 | -58.5 | -4.1% | 1,625,600 |
| 2023/10/12 | 1,418.5 | 1,449 | 1,406.5 | 1,438.5 | +23.5 | +1.7% | 1,505,200 |
| 2023/10/11 | 1,440 | 1,445 | 1,413.5 | 1,415 | -29.5 | -2% | 1,314,400 |
| 2023/10/10 | 1,438 | 1,452.5 | 1,427.5 | 1,444.5 | +1.5 | +0.1% | 1,301,300 |
| 2023/10/06 | 1,446 | 1,452.5 | 1,425.5 | 1,443 | -15 | -1% | 1,423,600 |
| 2023/10/05 | 1,450 | 1,459 | 1,427 | 1,458 | +8 | +0.6% | 1,463,000 |
| 2023/10/04 | 1,444.5 | 1,467 | 1,443 | 1,450 | -14.5 | -1% | 1,457,500 |
| 2023/10/03 | 1,480 | 1,484 | 1,459 | 1,464.5 | -13.5 | -0.9% | 1,221,500 |
| 2023/10/02 | 1,517 | 1,536.5 | 1,478 | 1,478 | -39 | -2.6% | 1,249,100 |
| 2023/09/29 | 1,518 | 1,525 | 1,509 | 1,517 | +13.5 | +0.9% | 1,462,100 |
| 2023/09/28 | 1,507 | 1,518 | 1,493 | 1,503.5 | -27 | -1.8% | 1,504,800 |
| 2023/09/27 | 1,540 | 1,549.5 | 1,512 | 1,530.5 | -9.5 | -0.6% | 1,657,100 |
| 2023/09/26 | 1,566.5 | 1,566.5 | 1,536.5 | 1,540 | -27 | -1.7% | 1,256,000 |
| 2023/09/25 | 1,559.5 | 1,570.5 | 1,554 | 1,567 | +23.5 | +1.5% | 1,015,000 |
101～
150
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
