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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,919 | 1,919 | 1,868 | 1,889 | +2 | +0.1% | 2,136,900 |
| 2014/06/18 | 1,842 | 1,911 | 1,840 | 1,887 | +67 | +3.7% | 1,871,600 |
| 2014/06/17 | 1,851 | 1,869 | 1,785 | 1,820 | -45 | -2.4% | 2,620,200 |
| 2014/06/16 | 1,885 | 1,953 | 1,855 | 1,865 | +32 | +1.7% | 3,149,300 |
| 2014/06/13 | 1,830 | 1,843 | 1,794 | 1,833 | -7 | -0.4% | 1,636,800 |
| 2014/06/12 | 1,808 | 1,864 | 1,806 | 1,840 | +9 | +0.5% | 1,667,300 |
| 2014/06/11 | 1,753 | 1,838 | 1,751 | 1,831 | +38 | +2.1% | 2,764,700 |
| 2014/06/10 | 1,889 | 1,889 | 1,786 | 1,793 | -95 | -5% | 3,642,200 |
| 2014/06/09 | 1,882 | 1,899 | 1,874 | 1,888 | +12 | +0.6% | 1,278,000 |
| 2014/06/06 | 1,850 | 1,885 | 1,835 | 1,876 | +41 | +2.2% | 1,770,300 |
| 2014/06/05 | 1,823 | 1,850 | 1,816 | 1,835 | +19 | +1% | 2,112,400 |
| 2014/06/04 | 1,808 | 1,819 | 1,788 | 1,816 | -4 | -0.2% | 2,234,700 |
| 2014/06/03 | 1,829 | 1,834 | 1,786 | 1,820 | -8 | -0.4% | 2,468,400 |
| 2014/06/02 | 1,809 | 1,841 | 1,788 | 1,828 | +47 | +2.6% | 2,624,400 |
| 2014/05/30 | 1,749 | 1,795 | 1,745 | 1,781 | +58 | +3.4% | 3,314,300 |
| 2014/05/29 | 1,691 | 1,731 | 1,663 | 1,723 | +22 | +1.3% | 2,761,400 |
| 2014/05/28 | 1,690 | 1,709 | 1,680 | 1,701 | +32 | +1.9% | 2,519,800 |
| 2014/05/27 | 1,708 | 1,735 | 1,667 | 1,669 | -36 | -2.1% | 2,125,500 |
| 2014/05/26 | 1,669 | 1,708 | 1,664 | 1,705 | +51 | +3.1% | 2,372,900 |
| 2014/05/23 | 1,633 | 1,666 | 1,619 | 1,654 | +21 | +1.3% | 1,801,600 |
| 2014/05/22 | 1,621 | 1,639 | 1,597 | 1,633 | +30 | +1.9% | 2,601,400 |
| 2014/05/21 | 1,539 | 1,607 | 1,539 | 1,603 | +65 | +4.2% | 3,436,200 |
| 2014/05/20 | 1,479 | 1,541 | 1,471 | 1,538 | +55 | +3.7% | 3,654,500 |
| 2014/05/19 | 1,515 | 1,535 | 1,472 | 1,483 | -61 | -4% | 3,540,100 |
| 2014/05/16 | 1,555 | 1,568 | 1,500 | 1,544 | -29 | -1.8% | 3,229,100 |
| 2014/05/15 | 1,549 | 1,599 | 1,536 | 1,573 | +32 | +2.1% | 4,207,200 |
| 2014/05/14 | 1,500 | 1,543 | 1,478 | 1,541 | +121 | +8.5% | 4,043,900 |
| 2014/05/13 | 1,405 | 1,510 | 1,405 | 1,420 | +45 | +3.3% | 3,587,000 |
| 2014/05/12 | 1,396 | 1,421 | 1,355 | 1,375 | -16 | -1.2% | 1,876,900 |
| 2014/05/09 | 1,417 | 1,423 | 1,384 | 1,391 | -35 | -2.5% | 1,997,000 |
| 2014/05/08 | 1,450 | 1,465 | 1,423 | 1,426 | +12 | +0.8% | 2,187,300 |
| 2014/05/07 | 1,475 | 1,480 | 1,412 | 1,414 | -83 | -5.5% | 2,282,400 |
| 2014/05/02 | 1,506 | 1,524 | 1,480 | 1,497 | -8 | -0.5% | 1,300,400 |
| 2014/05/01 | 1,466 | 1,507 | 1,457 | 1,505 | +50 | +3.4% | 1,621,400 |
| 2014/04/30 | 1,510 | 1,520 | 1,452 | 1,455 | -53 | -3.5% | 2,724,300 |
| 2014/04/28 | 1,518 | 1,526 | 1,492 | 1,508 | -22 | -1.4% | 1,777,600 |
| 2014/04/25 | 1,554 | 1,568 | 1,523 | 1,530 | -30 | -1.9% | 1,988,300 |
| 2014/04/24 | 1,600 | 1,614 | 1,552 | 1,560 | -57 | -3.5% | 2,587,000 |
| 2014/04/23 | 1,567 | 1,620 | 1,553 | 1,617 | +90 | +5.9% | 3,022,400 |
| 2014/04/22 | 1,513 | 1,564 | 1,513 | 1,527 | +27 | +1.8% | 2,494,700 |
| 2014/04/21 | 1,510 | 1,539 | 1,495 | 1,500 | -7 | -0.5% | 989,100 |
| 2014/04/18 | 1,505 | 1,516 | 1,481 | 1,507 | ±0 | ±0% | 1,016,800 |
| 2014/04/17 | 1,500 | 1,522 | 1,466 | 1,507 | +19 | +1.3% | 2,448,900 |
| 2014/04/16 | 1,444 | 1,494 | 1,444 | 1,488 | +79 | +5.6% | 3,501,800 |
| 2014/04/15 | 1,473 | 1,482 | 1,402 | 1,409 | -51 | -3.5% | 3,005,200 |
| 2014/04/14 | 1,494 | 1,516 | 1,458 | 1,460 | -49 | -3.2% | 2,489,600 |
| 2014/04/11 | 1,550 | 1,558 | 1,501 | 1,509 | -95 | -5.9% | 2,753,200 |
| 2014/04/10 | 1,635 | 1,658 | 1,601 | 1,604 | +25 | +1.6% | 1,652,400 |
| 2014/04/09 | 1,612 | 1,634 | 1,565 | 1,579 | -52 | -3.2% | 3,247,700 |
| 2014/04/08 | 1,652 | 1,671 | 1,626 | 1,631 | -61 | -3.6% | 1,924,300 |
2551～
2600
件表示中 / 5172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 | 238,500円 | +10.6% | +8.7% | 2.10% | 24.30倍 | 8.35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 | 23,600円 | +9.6% | +13.0% | 3.81% | 14.34倍 | 2.84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 | 100,800円 | +2.1% | +1.3% | 1.69% | 24.31倍 | 3.20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 | 117,000円 | +5.6% | +1.8% | 2.74% | 28.66倍 | 1.11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 | 297,700円 | +21.4% | +16.0% | 1.95% | 18.54倍 | 2.34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
