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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,748 | 1,749 | 1,680 | 1,692 | -65 | -3.7% | 1,904,800 |
| 2014/04/04 | 1,805 | 1,807 | 1,748 | 1,757 | -48 | -2.7% | 2,224,800 |
| 2014/04/03 | 1,795 | 1,812 | 1,794 | 1,805 | +29 | +1.6% | 2,103,800 |
| 2014/04/02 | 1,733 | 1,784 | 1,731 | 1,776 | +43 | +2.5% | 2,463,700 |
| 2014/04/01 | 1,707 | 1,747 | 1,700 | 1,733 | +54 | +3.2% | 2,411,000 |
| 2014/03/31 | 1,684 | 1,695 | 1,672 | 1,679 | +5 | +0.3% | 2,183,700 |
| 2014/03/28 | 1,593 | 1,675 | 1,593 | 1,674 | +82 | +5.2% | 2,557,300 |
| 2014/03/27 | 1,601 | 1,628 | 1,550 | 1,592 | -53 | -3.2% | 2,773,600 |
| 2014/03/26 | 1,660 | 1,679 | 1,636 | 1,645 | -26 | -1.6% | 1,982,100 |
| 2014/03/25 | 1,673 | 1,712 | 1,664 | 1,671 | +6 | +0.4% | 2,355,800 |
| 2014/03/24 | 1,678 | 1,728 | 1,654 | 1,665 | -47 | -2.7% | 3,902,700 |
| 2014/03/20 | 1,780 | 1,786 | 1,692 | 1,712 | -76 | -4.3% | 4,216,800 |
| 2014/03/19 | 1,785 | 1,814 | 1,776 | 1,788 | +17 | +1% | 2,319,200 |
| 2014/03/18 | 1,734 | 1,786 | 1,726 | 1,771 | +71 | +4.2% | 2,149,500 |
| 2014/03/17 | 1,700 | 1,758 | 1,687 | 1,700 | -14 | -0.8% | 2,027,800 |
| 2014/03/14 | 1,744 | 1,775 | 1,707 | 1,714 | -120 | -6.5% | 2,684,800 |
| 2014/03/13 | 1,879 | 1,905 | 1,832 | 1,834 | -21 | -1.1% | 2,102,900 |
| 2014/03/12 | 1,869 | 1,916 | 1,845 | 1,855 | +18 | +1% | 4,225,000 |
| 2014/03/11 | 1,850 | 1,852 | 1,812 | 1,837 | -18 | -1% | 1,847,000 |
| 2014/03/10 | 1,851 | 1,868 | 1,839 | 1,855 | +18 | +1% | 2,090,100 |
| 2014/03/07 | 1,799 | 1,856 | 1,799 | 1,837 | +51 | +2.9% | 3,813,200 |
| 2014/03/06 | 1,739 | 1,796 | 1,729 | 1,786 | +43 | +2.5% | 2,813,000 |
| 2014/03/05 | 1,702 | 1,749 | 1,693 | 1,743 | +104 | +6.3% | 3,095,000 |
| 2014/03/04 | 1,610 | 1,664 | 1,585 | 1,639 | +2 | +0.1% | 2,137,000 |
| 2014/03/03 | 1,660 | 1,670 | 1,625 | 1,637 | -56 | -3.3% | 1,519,500 |
| 2014/02/28 | 1,670 | 1,697 | 1,656 | 1,693 | +2 | +0.1% | 1,882,700 |
| 2014/02/27 | 1,698 | 1,721 | 1,676 | 1,691 | -7 | -0.4% | 1,574,900 |
| 2014/02/26 | 1,737 | 1,740 | 1,686 | 1,698 | -61 | -3.5% | 2,498,200 |
| 2014/02/25 | 1,747 | 1,774 | 1,720 | 1,759 | +32 | +1.9% | 1,780,400 |
| 2014/02/24 | 1,719 | 1,777 | 1,708 | 1,727 | +32 | +1.9% | 2,506,200 |
| 2014/02/21 | 1,663 | 1,711 | 1,661 | 1,695 | +45 | +2.7% | 1,095,500 |
| 2014/02/20 | 1,697 | 1,697 | 1,642 | 1,650 | -58 | -3.4% | 1,434,200 |
| 2014/02/19 | 1,717 | 1,744 | 1,681 | 1,708 | +31 | +1.8% | 1,961,800 |
| 2014/02/18 | 1,642 | 1,688 | 1,616 | 1,677 | +55 | +3.4% | 2,241,400 |
| 2014/02/17 | 1,690 | 1,691 | 1,604 | 1,622 | -77 | -4.5% | 3,519,400 |
| 2014/02/14 | 1,744 | 1,761 | 1,672 | 1,699 | -23 | -1.3% | 2,794,900 |
| 2014/02/13 | 1,780 | 1,782 | 1,712 | 1,722 | -73 | -4.1% | 1,590,100 |
| 2014/02/12 | 1,831 | 1,832 | 1,779 | 1,795 | +14 | +0.8% | 2,056,400 |
| 2014/02/10 | 1,705 | 1,787 | 1,696 | 1,781 | +104 | +6.2% | 2,241,300 |
| 2014/02/07 | 1,750 | 1,753 | 1,649 | 1,677 | +36 | +2.2% | 2,967,200 |
| 2014/02/06 | 1,780 | 1,791 | 1,612 | 1,641 | -102 | -5.9% | 6,429,000 |
| 2014/02/05 | 1,820 | 1,865 | 1,713 | 1,743 | -47 | -2.6% | 2,948,800 |
| 2014/02/04 | 1,809 | 1,845 | 1,766 | 1,790 | -93 | -4.9% | 2,034,100 |
| 2014/02/03 | 1,932 | 1,957 | 1,874 | 1,883 | -78 | -4% | 1,284,000 |
| 2014/01/31 | 1,999 | 2,021 | 1,926 | 1,961 | -25 | -1.3% | 1,338,600 |
| 2014/01/30 | 1,960 | 1,996 | 1,940 | 1,986 | -22 | -1.1% | 1,250,000 |
| 2014/01/29 | 2,011 | 2,048 | 1,996 | 2,008 | +11 | +0.6% | 1,621,000 |
| 2014/01/28 | 1,991 | 2,045 | 1,990 | 1,997 | +13 | +0.7% | 1,548,200 |
| 2014/01/27 | 1,980 | 2,050 | 1,980 | 1,984 | -97 | -4.7% | 2,228,700 |
| 2014/01/24 | 2,066 | 2,087 | 2,010 | 2,081 | -18 | -0.9% | 1,931,800 |
2601～
2650
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
