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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 1,699 | 1,762 | 1,672 | 1,690 | +39 | +2.4% | 3,553,200 |
| 2015/02/02 | 1,650 | 1,677 | 1,634 | 1,651 | -28 | -1.7% | 1,360,500 |
| 2015/01/30 | 1,640 | 1,699 | 1,613 | 1,679 | +59 | +3.6% | 2,413,000 |
| 2015/01/29 | 1,680 | 1,698 | 1,613 | 1,620 | -81 | -4.8% | 2,256,600 |
| 2015/01/28 | 1,676 | 1,708 | 1,670 | 1,701 | +2 | +0.1% | 1,566,500 |
| 2015/01/27 | 1,670 | 1,700 | 1,661 | 1,699 | +39 | +2.3% | 1,739,700 |
| 2015/01/26 | 1,650 | 1,667 | 1,645 | 1,660 | -9 | -0.5% | 965,100 |
| 2015/01/23 | 1,659 | 1,680 | 1,653 | 1,669 | +32 | +2% | 1,439,300 |
| 2015/01/22 | 1,622 | 1,641 | 1,613 | 1,637 | +23 | +1.4% | 1,757,500 |
| 2015/01/21 | 1,605 | 1,621 | 1,582 | 1,614 | +8 | +0.5% | 2,639,900 |
| 2015/01/20 | 1,592 | 1,615 | 1,584 | 1,606 | +11 | +0.7% | 1,585,700 |
| 2015/01/19 | 1,609 | 1,614 | 1,580 | 1,595 | -9 | -0.6% | 1,259,700 |
| 2015/01/16 | 1,587 | 1,615 | 1,586 | 1,604 | -10 | -0.6% | 1,801,700 |
| 2015/01/15 | 1,606 | 1,622 | 1,588 | 1,614 | +18 | +1.1% | 1,208,500 |
| 2015/01/14 | 1,645 | 1,663 | 1,592 | 1,596 | -57 | -3.4% | 2,170,000 |
| 2015/01/13 | 1,627 | 1,653 | 1,608 | 1,653 | +18 | +1.1% | 1,418,700 |
| 2015/01/09 | 1,668 | 1,675 | 1,607 | 1,635 | -38 | -2.3% | 3,042,400 |
| 2015/01/08 | 1,685 | 1,698 | 1,658 | 1,673 | +8 | +0.5% | 1,937,700 |
| 2015/01/07 | 1,685 | 1,709 | 1,663 | 1,665 | -40 | -2.3% | 1,889,000 |
| 2015/01/06 | 1,713 | 1,743 | 1,702 | 1,705 | -39 | -2.2% | 1,340,400 |
| 2015/01/05 | 1,735 | 1,767 | 1,726 | 1,744 | +3 | +0.2% | 1,523,500 |
| 2014/12/30 | 1,778 | 1,778 | 1,732 | 1,741 | -27 | -1.5% | 1,049,900 |
| 2014/12/29 | 1,812 | 1,830 | 1,754 | 1,768 | -47 | -2.6% | 924,300 |
| 2014/12/26 | 1,805 | 1,826 | 1,797 | 1,815 | +16 | +0.9% | 680,500 |
| 2014/12/25 | 1,803 | 1,834 | 1,792 | 1,799 | -14 | -0.8% | 644,500 |
| 2014/12/24 | 1,831 | 1,845 | 1,810 | 1,813 | -13 | -0.7% | 1,037,500 |
| 2014/12/22 | 1,818 | 1,827 | 1,788 | 1,826 | +1 | +0.1% | 1,145,200 |
| 2014/12/19 | 1,820 | 1,832 | 1,799 | 1,825 | +41 | +2.3% | 1,427,300 |
| 2014/12/18 | 1,798 | 1,819 | 1,762 | 1,784 | +49 | +2.8% | 1,690,300 |
| 2014/12/17 | 1,736 | 1,780 | 1,733 | 1,735 | -1 | -0.1% | 1,876,400 |
| 2014/12/16 | 1,764 | 1,779 | 1,716 | 1,736 | -64 | -3.6% | 1,907,100 |
| 2014/12/15 | 1,781 | 1,818 | 1,773 | 1,800 | +5 | +0.3% | 1,627,500 |
| 2014/12/12 | 1,800 | 1,819 | 1,795 | 1,795 | -2 | -0.1% | 1,824,800 |
| 2014/12/11 | 1,804 | 1,814 | 1,764 | 1,797 | -47 | -2.5% | 2,073,900 |
| 2014/12/10 | 1,843 | 1,871 | 1,834 | 1,844 | -28 | -1.5% | 1,514,700 |
| 2014/12/09 | 1,867 | 1,880 | 1,857 | 1,872 | -24 | -1.3% | 1,389,400 |
| 2014/12/08 | 1,877 | 1,904 | 1,861 | 1,896 | +5 | +0.3% | 1,725,400 |
| 2014/12/05 | 1,900 | 1,907 | 1,878 | 1,891 | -16 | -0.8% | 1,533,300 |
| 2014/12/04 | 1,910 | 1,914 | 1,887 | 1,907 | -4 | -0.2% | 2,156,800 |
| 2014/12/03 | 1,831 | 1,914 | 1,825 | 1,911 | +76 | +4.1% | 3,396,300 |
| 2014/12/02 | 1,824 | 1,837 | 1,804 | 1,835 | -2 | -0.1% | 1,128,000 |
| 2014/12/01 | 1,827 | 1,845 | 1,825 | 1,837 | +24 | +1.3% | 1,307,700 |
| 2014/11/28 | 1,795 | 1,824 | 1,792 | 1,813 | +23 | +1.3% | 1,407,400 |
| 2014/11/27 | 1,781 | 1,814 | 1,769 | 1,790 | +9 | +0.5% | 2,061,300 |
| 2014/11/26 | 1,759 | 1,795 | 1,742 | 1,781 | +20 | +1.1% | 1,927,800 |
| 2014/11/25 | 1,756 | 1,765 | 1,724 | 1,761 | +45 | +2.6% | 2,826,400 |
| 2014/11/21 | 1,712 | 1,743 | 1,710 | 1,716 | +4 | +0.2% | 1,153,100 |
| 2014/11/20 | 1,768 | 1,777 | 1,711 | 1,712 | -20 | -1.2% | 2,209,000 |
| 2014/11/19 | 1,750 | 1,759 | 1,731 | 1,732 | -10 | -0.6% | 1,686,000 |
| 2014/11/18 | 1,702 | 1,749 | 1,694 | 1,742 | +67 | +4% | 1,768,400 |
2501～
2550
件表示中 / 5274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 | 246,800円 | +16.5% | +10.6% | 3.24% | 24.65倍 | 8.65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 | 25,000円 | +9.6% | +13.0% | 3.60% | 15.20倍 | 3.01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 | 109,800円 | +5.5% | +2.2% | 2.26% | 19.29倍 | 1.57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 |
| ＤｅＮＡ | 362,500円 | +1.7% | - | 0.55% | 57.68倍 | 1.95倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| 博報堂ＤＹ | 107,400円 | +5.6% | +1.8% | 2.98% | 26.31倍 | 1.02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
