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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/11 | 2,042.5 | 2,051.5 | 2,025 | 2,035 | -7 | -0.3% | 687,200 |
2023/07/10 | 2,042 | 2,052 | 2,022 | 2,042 | +8 | +0.4% | 490,600 |
2023/07/07 | 2,005 | 2,049.5 | 2,005 | 2,034 | +14 | +0.7% | 583,700 |
2023/07/06 | 2,038 | 2,038 | 2,011.5 | 2,020 | -28.5 | -1.4% | 955,400 |
2023/07/05 | 2,045 | 2,058.5 | 2,037.5 | 2,048.5 | -1.5 | -0.1% | 514,200 |
2023/07/04 | 2,042 | 2,056.5 | 2,021.5 | 2,050 | +8 | +0.4% | 632,600 |
2023/07/03 | 2,059 | 2,071 | 2,035 | 2,042 | -21 | -1% | 895,300 |
2023/06/30 | 2,117.5 | 2,117.5 | 2,033 | 2,063 | -61.5 | -2.9% | 1,296,000 |
2023/06/29 | 2,124 | 2,156.5 | 2,121.5 | 2,124.5 | +10.5 | +0.5% | 1,246,300 |
2023/06/28 | 2,070 | 2,116 | 2,061.5 | 2,114 | +63 | +3.1% | 1,012,500 |
2023/06/27 | 2,130 | 2,130 | 2,036.5 | 2,051 | -79 | -3.7% | 1,292,600 |
2023/06/26 | 2,131.5 | 2,168.5 | 2,122.5 | 2,130 | -15.5 | -0.7% | 1,348,600 |
2023/06/23 | 2,168.5 | 2,174.5 | 2,131.5 | 2,145.5 | +12.5 | +0.6% | 2,090,100 |
2023/06/22 | 2,053 | 2,134 | 2,047 | 2,133 | +92.5 | +4.5% | 1,429,100 |
2023/06/21 | 2,036 | 2,067.5 | 2,031 | 2,040.5 | +12 | +0.6% | 872,200 |
2023/06/20 | 2,064 | 2,064 | 2,008.5 | 2,028.5 | -46.5 | -2.2% | 852,800 |
2023/06/19 | 2,070.5 | 2,088 | 2,056 | 2,075 | +14 | +0.7% | 645,400 |
2023/06/16 | 2,040 | 2,066 | 2,039.5 | 2,061 | +24.5 | +1.2% | 1,487,800 |
2023/06/15 | 2,031 | 2,060 | 2,030 | 2,036.5 | -16 | -0.8% | 783,500 |
2023/06/14 | 2,057 | 2,060 | 2,032 | 2,052.5 | +1.5 | +0.1% | 719,400 |
2023/06/13 | 2,062.5 | 2,077.5 | 2,027 | 2,051 | -16 | -0.8% | 1,268,300 |
2023/06/12 | 2,060 | 2,092.5 | 2,037 | 2,067 | +67.5 | +3.4% | 1,113,700 |
2023/06/09 | 2,030.5 | 2,033.5 | 1,993.5 | 1,999.5 | -12.5 | -0.6% | 1,256,700 |
2023/06/08 | 2,022 | 2,024.5 | 1,984 | 2,012 | -30.5 | -1.5% | 1,590,500 |
2023/06/07 | 2,078 | 2,097.5 | 2,040.5 | 2,042.5 | -30.5 | -1.5% | 1,052,400 |
2023/06/06 | 2,071 | 2,088.5 | 2,046 | 2,073 | -3 | -0.1% | 657,900 |
2023/06/05 | 2,032 | 2,078 | 2,031 | 2,076 | +51 | +2.5% | 934,400 |
2023/06/02 | 2,006 | 2,028 | 2,000 | 2,025 | +13 | +0.6% | 585,200 |
2023/06/01 | 2,032 | 2,036 | 1,998 | 2,012 | -15 | -0.7% | 714,700 |
2023/05/31 | 2,008 | 2,033 | 1,997 | 2,027 | -4 | -0.2% | 1,277,500 |
2023/05/30 | 2,064 | 2,064 | 2,005 | 2,031 | -39 | -1.9% | 691,600 |
2023/05/29 | 2,099 | 2,113 | 2,067 | 2,070 | +9 | +0.4% | 631,400 |
2023/05/26 | 2,051 | 2,073 | 2,033 | 2,061 | -4 | -0.2% | 831,500 |
2023/05/25 | 2,083 | 2,098 | 2,063 | 2,065 | -12 | -0.6% | 879,400 |
2023/05/24 | 2,078 | 2,100 | 2,055 | 2,077 | -20 | -1% | 998,500 |
2023/05/23 | 2,101 | 2,130 | 2,077 | 2,097 | +4 | +0.2% | 1,116,500 |
2023/05/22 | 2,110 | 2,110 | 2,079 | 2,093 | -26 | -1.2% | 587,600 |
2023/05/19 | 2,100 | 2,136 | 2,087 | 2,119 | +27 | +1.3% | 1,342,700 |
2023/05/18 | 2,114 | 2,121 | 2,092 | 2,092 | -3 | -0.1% | 934,600 |
2023/05/17 | 2,049 | 2,112 | 2,043 | 2,095 | +54 | +2.6% | 1,269,900 |
2023/05/16 | 2,039 | 2,054 | 2,025 | 2,041 | -1 | ±0% | 723,100 |
2023/05/15 | 2,061 | 2,066 | 2,014 | 2,042 | -3 | -0.1% | 1,330,800 |
2023/05/12 | 1,994 | 2,047 | 1,971 | 2,045 | +78 | +4% | 2,569,300 |
201~
250
件表示中 / 5043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 | 190,400円 | +10.6% | +8.7% | 2.63% | 19.39倍 | 7.32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 | 103,000円 | +4.1% | +20.4% | 1.46% | 65.19倍 | 3.51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 | 91,300円 | +5.5% | +2.2% | 2.72% | 16.56倍 | 1.30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 | 216,800円 | - | - | - | - | 14.13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 | 271,500円 | +10.1% | +12.2% | 2.95% | 17.30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