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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,532 | 1,554.5 | 1,532 | 1,543.5 | -8 | -0.5% | 1,420,200 |
2023/09/21 | 1,575 | 1,582 | 1,540 | 1,551.5 | -32.5 | -2.1% | 1,258,700 |
2023/09/20 | 1,621 | 1,629.5 | 1,582.5 | 1,584 | -37.5 | -2.3% | 1,228,500 |
2023/09/19 | 1,592.5 | 1,628.5 | 1,585 | 1,621.5 | +10 | +0.6% | 1,019,200 |
2023/09/15 | 1,630 | 1,632.5 | 1,595.5 | 1,611.5 | -22 | -1.3% | 1,258,600 |
2023/09/14 | 1,640.5 | 1,645.5 | 1,620 | 1,633.5 | -0.5 | ±0% | 822,200 |
2023/09/13 | 1,658.5 | 1,679 | 1,629 | 1,634 | -22.5 | -1.4% | 822,400 |
2023/09/12 | 1,624 | 1,674.5 | 1,623 | 1,656.5 | +15.5 | +0.9% | 815,900 |
2023/09/11 | 1,691.5 | 1,691.5 | 1,639.5 | 1,641 | -35.5 | -2.1% | 959,400 |
2023/09/08 | 1,694 | 1,718 | 1,671 | 1,676.5 | -31.5 | -1.8% | 1,003,200 |
2023/09/07 | 1,721 | 1,726 | 1,702 | 1,708 | -48 | -2.7% | 825,600 |
2023/09/06 | 1,718.5 | 1,760 | 1,718.5 | 1,756 | +27 | +1.6% | 765,600 |
2023/09/05 | 1,745 | 1,748 | 1,718 | 1,729 | -25.5 | -1.5% | 929,100 |
2023/09/04 | 1,782 | 1,782 | 1,745 | 1,754.5 | -26.5 | -1.5% | 798,600 |
2023/09/01 | 1,735 | 1,782 | 1,733 | 1,781 | +46 | +2.7% | 980,000 |
2023/08/31 | 1,710 | 1,747 | 1,705 | 1,735 | +32 | +1.9% | 978,800 |
2023/08/30 | 1,723.5 | 1,723.5 | 1,697.5 | 1,703 | -9 | -0.5% | 706,100 |
2023/08/29 | 1,708 | 1,721.5 | 1,704.5 | 1,712 | -8 | -0.5% | 587,800 |
2023/08/28 | 1,724.5 | 1,729.5 | 1,709 | 1,720 | +12.5 | +0.7% | 501,800 |
2023/08/25 | 1,666.5 | 1,729 | 1,660 | 1,707.5 | +12.5 | +0.7% | 797,100 |
2023/08/24 | 1,707.5 | 1,708.5 | 1,680.5 | 1,695 | -6 | -0.4% | 695,700 |
2023/08/23 | 1,710 | 1,710.5 | 1,690.5 | 1,701 | -11 | -0.6% | 953,800 |
2023/08/22 | 1,703 | 1,721.5 | 1,702 | 1,712 | +1 | +0.1% | 601,000 |
2023/08/21 | 1,713 | 1,719 | 1,699 | 1,711 | -19 | -1.1% | 724,000 |
2023/08/18 | 1,723 | 1,730 | 1,705.5 | 1,730 | +16.5 | +1% | 802,000 |
2023/08/17 | 1,718 | 1,724 | 1,690 | 1,713.5 | +6 | +0.4% | 1,135,200 |
2023/08/16 | 1,689 | 1,710.5 | 1,683 | 1,707.5 | +4.5 | +0.3% | 1,343,500 |
2023/08/15 | 1,629.5 | 1,703.5 | 1,624.5 | 1,703 | +53.5 | +3.2% | 1,755,100 |
2023/08/14 | 1,665 | 1,694 | 1,645.5 | 1,649.5 | -27 | -1.6% | 1,413,700 |
2023/08/10 | 1,704.5 | 1,708.5 | 1,662 | 1,676.5 | -39.5 | -2.3% | 1,726,700 |
2023/08/09 | 1,700 | 1,718 | 1,662 | 1,716 | +14.5 | +0.9% | 1,337,600 |
2023/08/08 | 1,747 | 1,750 | 1,695 | 1,701.5 | -54.5 | -3.1% | 1,890,800 |
2023/08/07 | 1,778 | 1,792 | 1,737 | 1,756 | -36 | -2% | 2,095,600 |
2023/08/04 | 1,840 | 1,915.5 | 1,791 | 1,792 | -60 | -3.2% | 3,183,100 |
2023/08/03 | 2,100 | 2,120 | 1,786 | 1,852 | -277 | -13% | 4,408,200 |
2023/08/02 | 2,127.5 | 2,153 | 2,112.5 | 2,129 | -3 | -0.1% | 1,114,300 |
2023/08/01 | 2,119 | 2,134 | 2,089.5 | 2,132 | +9 | +0.4% | 640,800 |
2023/07/31 | 2,095 | 2,125 | 2,089 | 2,123 | +72.5 | +3.5% | 1,023,000 |
2023/07/28 | 2,004.5 | 2,060 | 1,995 | 2,050.5 | +18.5 | +0.9% | 856,200 |
2023/07/27 | 2,002 | 2,035.5 | 2,002 | 2,032 | +18.5 | +0.9% | 347,100 |
2023/07/26 | 2,001 | 2,019.5 | 1,987 | 2,013.5 | +4 | +0.2% | 445,100 |
2023/07/25 | 2,020.5 | 2,029 | 1,999 | 2,009.5 | -27.5 | -1.4% | 599,600 |
2023/07/24 | 2,022.5 | 2,044 | 2,015.5 | 2,037 | +33.5 | +1.7% | 425,200 |
2023/07/21 | 2,007.5 | 2,016.5 | 1,996.5 | 2,003.5 | -16.5 | -0.8% | 505,400 |
2023/07/20 | 2,051 | 2,051 | 2,020 | 2,020 | -33 | -1.6% | 340,800 |
2023/07/19 | 2,028.5 | 2,059.5 | 2,024 | 2,053 | +23.5 | +1.2% | 655,700 |
2023/07/18 | 2,050 | 2,062.5 | 2,016.5 | 2,029.5 | -23 | -1.1% | 523,600 |
2023/07/14 | 2,077 | 2,082.5 | 2,052.5 | 2,052.5 | -16.5 | -0.8% | 676,600 |
2023/07/13 | 2,049 | 2,074.5 | 2,037.5 | 2,069 | +30 | +1.5% | 691,200 |
2023/07/12 | 2,052 | 2,058.5 | 2,030 | 2,039 | +4 | +0.2% | 576,900 |
151~
200
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 | 7.01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% | 61.13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% | 17.38倍 | 3.76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