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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,785 | 1,828.5 | 1,779 | 1,810.5 | +35.5 | +2% | 700,200 |
| 2024/04/11 | 1,784.5 | 1,794 | 1,762 | 1,775 | -31.5 | -1.7% | 783,700 |
| 2024/04/10 | 1,832.5 | 1,840 | 1,803 | 1,806.5 | -28 | -1.5% | 530,800 |
| 2024/04/09 | 1,830.5 | 1,839 | 1,814 | 1,834.5 | +7.5 | +0.4% | 449,200 |
| 2024/04/08 | 1,808.5 | 1,852.5 | 1,808 | 1,827 | +8.5 | +0.5% | 505,800 |
| 2024/04/05 | 1,807 | 1,835.5 | 1,803.5 | 1,818.5 | +7.5 | +0.4% | 560,000 |
| 2024/04/04 | 1,800 | 1,839 | 1,794 | 1,811 | +10.5 | +0.6% | 660,800 |
| 2024/04/03 | 1,818 | 1,826.5 | 1,783.5 | 1,800.5 | -26.5 | -1.5% | 654,400 |
| 2024/04/02 | 1,850 | 1,850 | 1,804 | 1,827 | -33 | -1.8% | 1,157,900 |
| 2024/04/01 | 1,879.5 | 1,880.5 | 1,854 | 1,860 | -21.5 | -1.1% | 667,800 |
| 2024/03/29 | 1,838.5 | 1,890.5 | 1,832.5 | 1,881.5 | +49 | +2.7% | 606,000 |
| 2024/03/28 | 1,840 | 1,859 | 1,813 | 1,832.5 | -44 | -2.3% | 986,600 |
| 2024/03/27 | 1,902.5 | 1,923 | 1,868 | 1,876.5 | -15 | -0.8% | 1,292,000 |
| 2024/03/26 | 1,896 | 1,911.5 | 1,875.5 | 1,891.5 | -8 | -0.4% | 761,000 |
| 2024/03/25 | 1,930 | 1,941 | 1,891.5 | 1,899.5 | -23 | -1.2% | 896,000 |
| 2024/03/22 | 1,891 | 1,937.5 | 1,877 | 1,922.5 | +22 | +1.2% | 1,161,600 |
| 2024/03/21 | 1,888 | 1,928 | 1,888 | 1,900.5 | +22.5 | +1.2% | 1,358,300 |
| 2024/03/19 | 1,832.5 | 1,892.5 | 1,831 | 1,878 | +51 | +2.8% | 1,297,300 |
| 2024/03/18 | 1,890.5 | 1,905.5 | 1,822.5 | 1,827 | +65 | +3.7% | 2,242,100 |
| 2024/03/15 | 1,754 | 1,776.5 | 1,743.5 | 1,762 | +17.5 | +1% | 1,723,200 |
| 2024/03/14 | 1,786.5 | 1,786.5 | 1,735 | 1,744.5 | -42 | -2.4% | 895,400 |
| 2024/03/13 | 1,791 | 1,816 | 1,773 | 1,786.5 | -39 | -2.1% | 917,400 |
| 2024/03/12 | 1,737 | 1,825.5 | 1,729 | 1,825.5 | +77 | +4.4% | 1,391,100 |
| 2024/03/11 | 1,743.5 | 1,773.5 | 1,725.5 | 1,748.5 | ±0 | ±0% | 1,052,500 |
| 2024/03/08 | 1,738.5 | 1,788 | 1,730 | 1,748.5 | +8.5 | +0.5% | 1,403,900 |
| 2024/03/07 | 1,683 | 1,744 | 1,674 | 1,740 | +73.5 | +4.4% | 1,481,100 |
| 2024/03/06 | 1,639 | 1,676.5 | 1,634 | 1,666.5 | +23.5 | +1.4% | 725,400 |
| 2024/03/05 | 1,660 | 1,661 | 1,632 | 1,643 | -33 | -2% | 853,100 |
| 2024/03/04 | 1,695 | 1,712.5 | 1,670 | 1,676 | -24 | -1.4% | 801,800 |
| 2024/03/01 | 1,711 | 1,731.5 | 1,696.5 | 1,700 | -17.5 | -1% | 709,000 |
| 2024/02/29 | 1,723 | 1,732.5 | 1,694.5 | 1,717.5 | -17 | -1% | 881,800 |
| 2024/02/28 | 1,704 | 1,750.5 | 1,691.5 | 1,734.5 | +44.5 | +2.6% | 747,500 |
| 2024/02/27 | 1,706 | 1,712 | 1,676 | 1,690 | -11.5 | -0.7% | 537,600 |
| 2024/02/26 | 1,731 | 1,747 | 1,692 | 1,701.5 | -25.5 | -1.5% | 1,231,800 |
| 2024/02/22 | 1,745.5 | 1,745.5 | 1,689.5 | 1,727 | +21.5 | +1.3% | 1,273,800 |
| 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 |
151～
200
件表示中 / 5171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 | 229,200円 | +10.6% | +8.7% | 2.18% | 23.36倍 | 8.03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 | 23,300円 | +9.6% | +13.0% | 3.86% | 14.16倍 | 2.80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 |
| サイバエージ | 101,300円 | +2.1% | +1.3% | 1.68% | 24.43倍 | 3.22倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| 博報堂ＤＹ | 116,300円 | +5.6% | +1.8% | 2.75% | 28.49倍 | 1.10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 |
| リゾートトラス | 296,100円 | +21.4% | +16.0% | 1.96% | 18.44倍 | 2.33倍 |
|
会員制リゾートホテルで首位。１室のタイムシェア制度を採用。健康領域への進出に積極的 |
市場注目の銘柄
チャート関連のコラム
