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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 2,499 | 2,582 | 2,493 | 2,537.5 | +3.5 | +0.1% | 1,129,900 |
| 2024/09/03 | 2,460.5 | 2,545 | 2,450.5 | 2,534 | +48.5 | +2% | 864,000 |
| 2024/09/02 | 2,520 | 2,551 | 2,468 | 2,485.5 | -15.5 | -0.6% | 832,600 |
| 2024/08/30 | 2,460 | 2,502 | 2,457 | 2,501 | +45.5 | +1.9% | 1,008,600 |
| 2024/08/29 | 2,441 | 2,461.5 | 2,402.5 | 2,455.5 | ±0 | ±0% | 696,700 |
| 2024/08/28 | 2,428 | 2,490.5 | 2,422.5 | 2,455.5 | +37 | +1.5% | 1,362,600 |
| 2024/08/27 | 2,462.5 | 2,464.5 | 2,411.5 | 2,418.5 | +55 | +2.3% | 1,539,400 |
| 2024/08/26 | 2,329.5 | 2,373 | 2,320.5 | 2,363.5 | +43.5 | +1.9% | 581,600 |
| 2024/08/23 | 2,319.5 | 2,337.5 | 2,285 | 2,320 | +3.5 | +0.2% | 689,500 |
| 2024/08/22 | 2,287.5 | 2,346 | 2,279 | 2,316.5 | +7 | +0.3% | 862,200 |
| 2024/08/21 | 2,321 | 2,353.5 | 2,307 | 2,309.5 | -50 | -2.1% | 814,400 |
| 2024/08/20 | 2,320 | 2,361 | 2,305.5 | 2,359.5 | +68.5 | +3% | 912,500 |
| 2024/08/19 | 2,279.5 | 2,324 | 2,270.5 | 2,291 | +1 | ±0% | 1,190,600 |
| 2024/08/16 | 2,261.5 | 2,291.5 | 2,250 | 2,290 | +48 | +2.1% | 1,021,000 |
| 2024/08/15 | 2,248.5 | 2,249 | 2,207.5 | 2,242 | +24 | +1.1% | 1,146,200 |
| 2024/08/14 | 2,184 | 2,224.5 | 2,160 | 2,218 | +65 | +3% | 947,200 |
| 2024/08/13 | 2,123 | 2,154.5 | 2,084 | 2,153 | +50 | +2.4% | 829,200 |
| 2024/08/09 | 2,111 | 2,164 | 2,085.5 | 2,103 | +23 | +1.1% | 1,478,900 |
| 2024/08/08 | 2,074 | 2,127 | 2,048 | 2,080 | +27 | +1.3% | 1,237,800 |
| 2024/08/07 | 1,934 | 2,109.5 | 1,934 | 2,053 | +29 | +1.4% | 2,383,500 |
| 2024/08/06 | 1,984 | 2,024 | 1,886.5 | 2,024 | +400 | +24.6% | 2,252,000 |
| 2024/08/05 | 1,790 | 1,863 | 1,620 | 1,624 | -260.5 | -13.8% | 1,123,600 |
| 2024/08/02 | 1,970.5 | 1,979 | 1,864 | 1,884.5 | -146.5 | -7.2% | 1,087,400 |
| 2024/08/01 | 2,070 | 2,086.5 | 2,010 | 2,031 | -53 | -2.5% | 843,700 |
| 2024/07/31 | 2,081 | 2,090.5 | 2,055 | 2,084 | -11 | -0.5% | 579,800 |
| 2024/07/30 | 2,108 | 2,108 | 2,073 | 2,095 | -24 | -1.1% | 423,000 |
| 2024/07/29 | 2,111.5 | 2,131.5 | 2,104 | 2,119 | +29 | +1.4% | 460,400 |
| 2024/07/26 | 2,116 | 2,134 | 2,087.5 | 2,090 | -11 | -0.5% | 569,300 |
| 2024/07/25 | 2,102.5 | 2,133.5 | 2,070.5 | 2,101 | -16 | -0.8% | 726,000 |
| 2024/07/24 | 2,118.5 | 2,147.5 | 2,106 | 2,117 | -22 | -1% | 545,400 |
| 2024/07/23 | 2,151 | 2,157 | 2,130 | 2,139 | +1.5 | +0.1% | 378,100 |
| 2024/07/22 | 2,140 | 2,149.5 | 2,111 | 2,137.5 | +9 | +0.4% | 435,400 |
| 2024/07/19 | 2,128.5 | 2,149.5 | 2,122 | 2,128.5 | +3.5 | +0.2% | 411,500 |
| 2024/07/18 | 2,120.5 | 2,145.5 | 2,120 | 2,125 | -16.5 | -0.8% | 490,500 |
| 2024/07/17 | 2,154 | 2,154.5 | 2,135.5 | 2,141.5 | -12.5 | -0.6% | 358,000 |
| 2024/07/16 | 2,179 | 2,185 | 2,142.5 | 2,154 | -12 | -0.6% | 723,400 |
| 2024/07/12 | 2,160.5 | 2,183 | 2,149 | 2,166 | +25.5 | +1.2% | 754,800 |
| 2024/07/11 | 2,135 | 2,146.5 | 2,112.5 | 2,140.5 | +7 | +0.3% | 551,200 |
| 2024/07/10 | 2,112.5 | 2,134.5 | 2,095 | 2,133.5 | +15.5 | +0.7% | 679,500 |
| 2024/07/09 | 2,106 | 2,138 | 2,094.5 | 2,118 | +12.5 | +0.6% | 726,200 |
| 2024/07/08 | 2,111 | 2,117 | 2,093.5 | 2,105.5 | +11 | +0.5% | 545,100 |
| 2024/07/05 | 2,052 | 2,100.5 | 2,044 | 2,094.5 | +25.5 | +1.2% | 576,200 |
| 2024/07/04 | 2,095 | 2,102 | 2,069 | 2,069 | -26.5 | -1.3% | 518,600 |
| 2024/07/03 | 2,066 | 2,097 | 2,054.5 | 2,095.5 | +39.5 | +1.9% | 572,200 |
| 2024/07/02 | 2,074 | 2,079.5 | 2,049.5 | 2,056 | -24.5 | -1.2% | 935,500 |
| 2024/07/01 | 2,115.5 | 2,135 | 2,068 | 2,080.5 | -28 | -1.3% | 774,400 |
| 2024/06/28 | 2,167.5 | 2,181.5 | 2,108.5 | 2,108.5 | +7.5 | +0.4% | 1,333,400 |
| 2024/06/27 | 2,067 | 2,112.5 | 2,066 | 2,101 | +26.5 | +1.3% | 905,200 |
| 2024/06/26 | 2,086 | 2,096 | 2,065.5 | 2,074.5 | +12.5 | +0.6% | 651,100 |
| 2024/06/25 | 2,048 | 2,069.5 | 2,048 | 2,062 | +23 | +1.1% | 652,100 |
201～
250
件表示中 / 5319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 | 262,600円 | +17.3% | -3.5% | 1.90% | 27.34倍 | 8.40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 | 161,000円 | +7.5% | +2.9% | 3.02% | 19.46倍 | 3.66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 | 27,700円 | +6.1% | +13.7% | 3.97% | 14.99倍 | 3.24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 | 100,400円 | +6.9% | +9.0% | 2.71% | 16.56倍 | 1.44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 | 116,000円 | +1.8% | +0.8% | 2.76% | 21.31倍 | 1.09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
