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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,902.5 | 1,912.5 | 1,842.5 | 1,887.5 | -25 | -1.3% | 1,958,200 |
| 2013/08/21 | 1,940 | 1,970 | 1,905 | 1,912.5 | -5 | -0.3% | 1,823,600 |
| 2013/08/20 | 1,955 | 1,955 | 1,900 | 1,917.5 | -37.5 | -1.9% | 1,288,000 |
| 2013/08/19 | 1,885 | 1,962.5 | 1,877.5 | 1,955 | +87.5 | +4.7% | 1,925,800 |
| 2013/08/16 | 1,865 | 1,887.5 | 1,857.5 | 1,867.5 | -10 | -0.5% | 873,000 |
| 2013/08/15 | 1,847.5 | 1,885 | 1,840 | 1,877.5 | +15 | +0.8% | 901,200 |
| 2013/08/14 | 1,845 | 1,875 | 1,827.5 | 1,862.5 | +37.5 | +2.1% | 1,955,800 |
| 2013/08/13 | 1,810 | 1,835 | 1,795 | 1,825 | +57.5 | +3.3% | 1,775,200 |
| 2013/08/12 | 1,770 | 1,810 | 1,757.5 | 1,767.5 | -32.5 | -1.8% | 1,885,200 |
| 2013/08/09 | 1,840 | 1,885 | 1,782.5 | 1,800 | -37.5 | -2% | 1,825,800 |
| 2013/08/08 | 1,910 | 1,990 | 1,830 | 1,837.5 | -90 | -4.7% | 3,247,000 |
| 2013/08/07 | 1,827.5 | 1,992.5 | 1,820 | 1,927.5 | +82.5 | +4.5% | 4,875,600 |
| 2013/08/06 | 1,855 | 1,872.5 | 1,730 | 1,845 | +2.5 | +0.1% | 3,593,400 |
| 2013/08/05 | 1,825 | 1,860 | 1,780 | 1,842.5 | +27.5 | +1.5% | 1,785,000 |
| 2013/08/02 | 1,705 | 1,817.5 | 1,682.5 | 1,815 | +127.5 | +7.6% | 3,703,000 |
| 2013/08/01 | 1,677.5 | 1,700 | 1,612.5 | 1,687.5 | -10 | -0.6% | 2,313,200 |
| 2013/07/31 | 1,712.5 | 1,772.5 | 1,695 | 1,697.5 | -15 | -0.9% | 1,775,800 |
| 2013/07/30 | 1,667.5 | 1,715 | 1,602.5 | 1,712.5 | +20 | +1.2% | 2,012,800 |
| 2013/07/29 | 1,730 | 1,760 | 1,687.5 | 1,692.5 | -37.5 | -2.2% | 1,805,600 |
| 2013/07/26 | 1,745 | 1,770 | 1,715 | 1,730 | -22.5 | -1.3% | 1,476,000 |
| 2013/07/25 | 1,727.5 | 1,780 | 1,715 | 1,752.5 | +37.5 | +2.2% | 1,909,000 |
| 2013/07/24 | 1,715 | 1,720 | 1,685 | 1,715 | ±0 | ±0% | 847,600 |
| 2013/07/23 | 1,717.5 | 1,722.5 | 1,677.5 | 1,715 | -32.5 | -1.9% | 1,240,000 |
| 2013/07/22 | 1,682.5 | 1,747.5 | 1,677.5 | 1,747.5 | +70 | +4.2% | 1,525,600 |
| 2013/07/19 | 1,695 | 1,700 | 1,617.5 | 1,677.5 | -10 | -0.6% | 1,567,000 |
| 2013/07/18 | 1,630 | 1,707.5 | 1,622.5 | 1,687.5 | +57.5 | +3.5% | 1,551,000 |
| 2013/07/17 | 1,622.5 | 1,642.5 | 1,605 | 1,630 | -7.5 | -0.5% | 717,000 |
| 2013/07/16 | 1,585 | 1,640 | 1,577.5 | 1,637.5 | +65 | +4.1% | 1,190,600 |
| 2013/07/12 | 1,605 | 1,607.5 | 1,552.5 | 1,572.5 | -17.5 | -1.1% | 691,000 |
| 2013/07/11 | 1,547.5 | 1,600 | 1,540 | 1,590 | +52.5 | +3.4% | 1,327,800 |
| 2013/07/10 | 1,582.5 | 1,582.5 | 1,507.5 | 1,537.5 | -42.5 | -2.7% | 1,630,600 |
| 2013/07/09 | 1,577.5 | 1,590 | 1,555 | 1,580 | +10 | +0.6% | 1,343,400 |
| 2013/07/08 | 1,600 | 1,620 | 1,567.5 | 1,570 | -12.5 | -0.8% | 1,071,400 |
| 2013/07/05 | 1,567.5 | 1,597.5 | 1,567.5 | 1,582.5 | +15 | +1% | 792,600 |
| 2013/07/04 | 1,600 | 1,612.5 | 1,552.5 | 1,567.5 | -55 | -3.4% | 1,201,400 |
| 2013/07/03 | 1,630 | 1,640 | 1,567.5 | 1,622.5 | +2.5 | +0.2% | 1,403,200 |
| 2013/07/02 | 1,575 | 1,635 | 1,570 | 1,620 | +67.5 | +4.3% | 2,083,000 |
| 2013/07/01 | 1,510 | 1,555 | 1,495 | 1,552.5 | +40 | +2.6% | 1,073,000 |
| 2013/06/28 | 1,450 | 1,520 | 1,444 | 1,512.5 | +100.5 | +7.1% | 2,370,200 |
| 2013/06/27 | 1,390 | 1,413.5 | 1,370.5 | 1,412 | +31 | +2.2% | 2,502,600 |
| 2013/06/26 | 1,486 | 1,500 | 1,378 | 1,381 | -96.5 | -6.5% | 2,593,400 |
| 2013/06/25 | 1,512.5 | 1,512.5 | 1,457.5 | 1,477.5 | -32.5 | -2.2% | 1,635,600 |
| 2013/06/24 | 1,497 | 1,530 | 1,477.5 | 1,510 | +13.5 | +0.9% | 2,015,800 |
| 2013/06/21 | 1,478 | 1,515 | 1,453 | 1,496.5 | -6 | -0.4% | 3,037,200 |
| 2013/06/20 | 1,527.5 | 1,557.5 | 1,498.5 | 1,502.5 | -47.5 | -3.1% | 2,060,000 |
| 2013/06/19 | 1,560 | 1,575 | 1,527.5 | 1,550 | +75.5 | +5.1% | 3,850,000 |
| 2013/06/18 | 1,462 | 1,520 | 1,438.5 | 1,474.5 | +24.5 | +1.7% | 3,657,000 |
| 2013/06/17 | 1,372.5 | 1,455.5 | 1,372.5 | 1,450 | +87.5 | +6.4% | 2,267,600 |
| 2013/06/14 | 1,360 | 1,375 | 1,332.5 | 1,362.5 | +33 | +2.5% | 2,042,000 |
| 2013/06/13 | 1,366 | 1,375 | 1,325.5 | 1,329.5 | -53.5 | -3.9% | 3,098,000 |
2751～
2800
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
