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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 1,380 | 1,381 | 1,357 | 1,364 | -23 | -1.7% | 1,388,900 |
| 2017/09/26 | 1,400 | 1,405 | 1,384 | 1,387 | -3 | -0.2% | 1,555,200 |
| 2017/09/25 | 1,386 | 1,394 | 1,383 | 1,390 | +15 | +1.1% | 895,200 |
| 2017/09/22 | 1,386 | 1,388 | 1,370 | 1,375 | -25 | -1.8% | 1,742,500 |
| 2017/09/21 | 1,431 | 1,432 | 1,396 | 1,400 | +24 | +1.7% | 3,064,600 |
| 2017/09/20 | 1,376 | 1,378 | 1,366 | 1,376 | +13 | +1% | 1,361,100 |
| 2017/09/19 | 1,398 | 1,399 | 1,361 | 1,363 | -26 | -1.9% | 1,858,000 |
| 2017/09/15 | 1,387 | 1,410 | 1,380 | 1,389 | +13 | +0.9% | 1,664,600 |
| 2017/09/14 | 1,409 | 1,417 | 1,373 | 1,376 | -32 | -2.3% | 1,944,800 |
| 2017/09/13 | 1,359 | 1,412 | 1,356 | 1,408 | +54 | +4% | 2,094,800 |
| 2017/09/12 | 1,350 | 1,358 | 1,341 | 1,354 | +16 | +1.2% | 993,600 |
| 2017/09/11 | 1,353 | 1,354 | 1,335 | 1,338 | -10 | -0.7% | 999,200 |
| 2017/09/08 | 1,332 | 1,351 | 1,332 | 1,348 | +2 | +0.1% | 877,500 |
| 2017/09/07 | 1,352 | 1,356 | 1,341 | 1,346 | +1 | +0.1% | 1,051,200 |
| 2017/09/06 | 1,318 | 1,350 | 1,318 | 1,345 | +23 | +1.7% | 1,162,600 |
| 2017/09/05 | 1,341 | 1,348 | 1,320 | 1,322 | -16 | -1.2% | 1,066,000 |
| 2017/09/04 | 1,385 | 1,389 | 1,337 | 1,338 | -54 | -3.9% | 1,455,200 |
| 2017/09/01 | 1,380 | 1,404 | 1,377 | 1,392 | +23 | +1.7% | 1,883,900 |
| 2017/08/31 | 1,366 | 1,375 | 1,363 | 1,369 | +11 | +0.8% | 1,168,800 |
| 2017/08/30 | 1,361 | 1,361 | 1,351 | 1,358 | -1 | -0.1% | 847,600 |
| 2017/08/29 | 1,351 | 1,369 | 1,347 | 1,359 | -6 | -0.4% | 822,400 |
| 2017/08/28 | 1,360 | 1,366 | 1,352 | 1,365 | +3 | +0.2% | 763,300 |
| 2017/08/25 | 1,368 | 1,375 | 1,360 | 1,362 | -2 | -0.1% | 1,305,600 |
| 2017/08/24 | 1,351 | 1,366 | 1,349 | 1,364 | +12 | +0.9% | 1,317,000 |
| 2017/08/23 | 1,352 | 1,358 | 1,341 | 1,352 | +10 | +0.7% | 1,144,100 |
| 2017/08/22 | 1,347 | 1,363 | 1,335 | 1,342 | -10 | -0.7% | 1,640,000 |
| 2017/08/21 | 1,375 | 1,380 | 1,348 | 1,352 | -11 | -0.8% | 2,050,700 |
| 2017/08/18 | 1,367 | 1,368 | 1,350 | 1,363 | -7 | -0.5% | 2,037,200 |
| 2017/08/17 | 1,355 | 1,370 | 1,342 | 1,370 | +47 | +3.6% | 3,898,100 |
| 2017/08/16 | 1,302 | 1,326 | 1,295 | 1,323 | +17 | +1.3% | 1,995,600 |
| 2017/08/15 | 1,301 | 1,312 | 1,295 | 1,306 | +8 | +0.6% | 1,491,300 |
| 2017/08/14 | 1,298 | 1,306 | 1,286 | 1,298 | -18 | -1.4% | 1,572,500 |
| 2017/08/10 | 1,331 | 1,337 | 1,310 | 1,316 | -21 | -1.6% | 1,563,200 |
| 2017/08/09 | 1,355 | 1,356 | 1,333 | 1,337 | -28 | -2.1% | 2,201,100 |
| 2017/08/08 | 1,351 | 1,367 | 1,349 | 1,365 | +3 | +0.2% | 2,163,100 |
| 2017/08/07 | 1,371 | 1,377 | 1,359 | 1,362 | -9 | -0.7% | 2,077,900 |
| 2017/08/04 | 1,360 | 1,377 | 1,347 | 1,371 | -1 | -0.1% | 4,001,100 |
| 2017/08/03 | 1,375 | 1,400 | 1,354 | 1,372 | -75 | -5.2% | 6,065,200 |
| 2017/08/02 | 1,510 | 1,511 | 1,441 | 1,447 | -63 | -4.2% | 4,538,200 |
| 2017/08/01 | 1,538 | 1,539 | 1,504 | 1,510 | -47 | -3% | 1,816,800 |
| 2017/07/31 | 1,559 | 1,563 | 1,548 | 1,557 | -6 | -0.4% | 1,321,800 |
| 2017/07/28 | 1,577 | 1,577 | 1,560 | 1,563 | -30 | -1.9% | 1,480,200 |
| 2017/07/27 | 1,592 | 1,603 | 1,581 | 1,593 | +4 | +0.3% | 827,000 |
| 2017/07/26 | 1,590 | 1,593 | 1,581 | 1,589 | -2 | -0.1% | 697,100 |
| 2017/07/25 | 1,580 | 1,599 | 1,579 | 1,591 | +4 | +0.3% | 697,600 |
| 2017/07/24 | 1,605 | 1,606 | 1,583 | 1,587 | -20 | -1.2% | 1,181,100 |
| 2017/07/21 | 1,631 | 1,636 | 1,607 | 1,607 | -29 | -1.8% | 1,028,000 |
| 2017/07/20 | 1,616 | 1,638 | 1,615 | 1,636 | +2 | +0.1% | 817,200 |
| 2017/07/19 | 1,647 | 1,656 | 1,632 | 1,634 | -7 | -0.4% | 983,900 |
| 2017/07/18 | 1,645 | 1,652 | 1,639 | 1,641 | -17 | -1% | 638,500 |
1851～
1900
件表示中 / 5275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 | 251,100円 | +16.5% | +10.6% | 3.19% | 25.08倍 | 8.80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 | 25,400円 | +9.6% | +13.0% | 3.54% | 15.44倍 | 3.05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 | 111,200円 | +5.5% | +2.2% | 2.23% | 19.54倍 | 1.59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 |
| ＤｅＮＡ | 372,000円 | +1.7% | - | 0.54% | 59.19倍 | 2.00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 | 107,500円 | +5.6% | +1.8% | 2.98% | 26.33倍 | 1.02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
