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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,627 | 1,637 | 1,618 | 1,629 | +14 | +0.9% | 1,246,300 |
| 2017/04/25 | 1,620 | 1,620 | 1,605 | 1,615 | -5 | -0.3% | 1,021,200 |
| 2017/04/24 | 1,595 | 1,624 | 1,592 | 1,620 | +30 | +1.9% | 1,372,500 |
| 2017/04/21 | 1,587 | 1,599 | 1,581 | 1,590 | +4 | +0.3% | 1,250,200 |
| 2017/04/20 | 1,593 | 1,597 | 1,573 | 1,586 | -11 | -0.7% | 1,258,300 |
| 2017/04/19 | 1,586 | 1,608 | 1,585 | 1,597 | +8 | +0.5% | 1,245,700 |
| 2017/04/18 | 1,604 | 1,614 | 1,577 | 1,589 | -10 | -0.6% | 1,136,400 |
| 2017/04/17 | 1,549 | 1,608 | 1,548 | 1,599 | +47 | +3% | 1,441,700 |
| 2017/04/14 | 1,560 | 1,580 | 1,549 | 1,552 | -12 | -0.8% | 867,200 |
| 2017/04/13 | 1,572 | 1,592 | 1,555 | 1,564 | -17 | -1.1% | 1,576,800 |
| 2017/04/12 | 1,590 | 1,599 | 1,574 | 1,581 | -15 | -0.9% | 1,182,600 |
| 2017/04/11 | 1,582 | 1,605 | 1,577 | 1,596 | -1 | -0.1% | 1,119,100 |
| 2017/04/10 | 1,605 | 1,615 | 1,588 | 1,597 | +12 | +0.8% | 1,342,600 |
| 2017/04/07 | 1,570 | 1,593 | 1,557 | 1,585 | +19 | +1.2% | 1,732,800 |
| 2017/04/06 | 1,560 | 1,574 | 1,547 | 1,566 | ±0 | ±0% | 1,700,800 |
| 2017/04/05 | 1,535 | 1,571 | 1,534 | 1,566 | +34 | +2.2% | 1,539,000 |
| 2017/04/04 | 1,564 | 1,566 | 1,524 | 1,532 | -19 | -1.2% | 1,608,900 |
| 2017/04/03 | 1,515 | 1,564 | 1,515 | 1,551 | +36 | +2.4% | 1,516,000 |
| 2017/03/31 | 1,520 | 1,537 | 1,512 | 1,515 | -4 | -0.3% | 1,087,800 |
| 2017/03/30 | 1,534 | 1,539 | 1,507 | 1,519 | -15 | -1% | 1,412,000 |
| 2017/03/29 | 1,543 | 1,554 | 1,526 | 1,534 | -26 | -1.7% | 1,967,500 |
| 2017/03/28 | 1,550 | 1,563 | 1,543 | 1,560 | +23 | +1.5% | 1,185,100 |
| 2017/03/27 | 1,554 | 1,562 | 1,533 | 1,537 | -32 | -2% | 1,035,900 |
| 2017/03/24 | 1,536 | 1,574 | 1,536 | 1,569 | +42 | +2.8% | 2,008,100 |
| 2017/03/23 | 1,603 | 1,614 | 1,508 | 1,527 | -95 | -5.9% | 4,328,200 |
| 2017/03/22 | 1,603 | 1,624 | 1,601 | 1,622 | -3 | -0.2% | 1,377,500 |
| 2017/03/21 | 1,633 | 1,642 | 1,623 | 1,625 | -8 | -0.5% | 1,072,500 |
| 2017/03/17 | 1,636 | 1,640 | 1,617 | 1,633 | -20 | -1.2% | 1,915,600 |
| 2017/03/16 | 1,643 | 1,661 | 1,633 | 1,653 | +27 | +1.7% | 2,321,600 |
| 2017/03/15 | 1,600 | 1,629 | 1,596 | 1,626 | +29 | +1.8% | 1,406,000 |
| 2017/03/14 | 1,614 | 1,616 | 1,593 | 1,597 | -21 | -1.3% | 2,031,200 |
| 2017/03/13 | 1,631 | 1,638 | 1,615 | 1,618 | -12 | -0.7% | 1,511,500 |
| 2017/03/10 | 1,629 | 1,644 | 1,621 | 1,630 | -11 | -0.7% | 1,756,600 |
| 2017/03/09 | 1,630 | 1,642 | 1,624 | 1,641 | +11 | +0.7% | 888,100 |
| 2017/03/08 | 1,637 | 1,646 | 1,626 | 1,630 | -9 | -0.5% | 1,200,000 |
| 2017/03/07 | 1,650 | 1,650 | 1,632 | 1,639 | -7 | -0.4% | 1,930,200 |
| 2017/03/06 | 1,647 | 1,652 | 1,631 | 1,646 | -2 | -0.1% | 1,320,600 |
| 2017/03/03 | 1,681 | 1,683 | 1,639 | 1,648 | -31 | -1.8% | 1,703,200 |
| 2017/03/02 | 1,666 | 1,682 | 1,653 | 1,679 | +35 | +2.1% | 2,619,600 |
| 2017/03/01 | 1,622 | 1,646 | 1,622 | 1,644 | +22 | +1.4% | 1,496,000 |
| 2017/02/28 | 1,634 | 1,643 | 1,621 | 1,622 | -5 | -0.3% | 1,341,400 |
| 2017/02/27 | 1,629 | 1,639 | 1,618 | 1,627 | +1 | +0.1% | 869,200 |
| 2017/02/24 | 1,622 | 1,637 | 1,617 | 1,626 | +3 | +0.2% | 1,333,400 |
| 2017/02/23 | 1,619 | 1,624 | 1,608 | 1,623 | +4 | +0.2% | 986,000 |
| 2017/02/22 | 1,617 | 1,628 | 1,608 | 1,619 | -2 | -0.1% | 1,202,600 |
| 2017/02/21 | 1,613 | 1,628 | 1,611 | 1,621 | +8 | +0.5% | 1,151,000 |
| 2017/02/20 | 1,626 | 1,628 | 1,603 | 1,613 | -15 | -0.9% | 1,297,500 |
| 2017/02/17 | 1,625 | 1,630 | 1,609 | 1,628 | +4 | +0.2% | 1,554,200 |
| 2017/02/16 | 1,629 | 1,637 | 1,620 | 1,624 | -5 | -0.3% | 1,663,600 |
| 2017/02/15 | 1,648 | 1,660 | 1,623 | 1,629 | -10 | -0.6% | 2,009,000 |
2001～
2050
件表示中 / 5321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 | 263,300円 | +17.3% | -3.5% | 1.90% | 27.40倍 | 8.43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 |
| ユー・エス・エス | 160,000円 | +7.5% | +2.9% | 3.04% | 19.34倍 | 3.63倍 |
|
中古車オークション会場の運営で断トツ。中古車買い取り専門店の「ラビット」も。好財務 |
| パーソルＨＤ | 27,600円 | +6.1% | +13.7% | 3.99% | 14.93倍 | 3.23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 | 101,200円 | +6.9% | +9.0% | 2.69% | 16.69倍 | 1.45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 |
| 博報堂ＤＹ | 116,600円 | +1.8% | +0.8% | 2.74% | 21.42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 |
市場注目の銘柄
チャート関連のコラム
