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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,340 | 1,389 | 1,307 | 1,383 | +35 | +2.6% | 1,569,800 |
| 2013/06/11 | 1,398 | 1,417.5 | 1,346.5 | 1,348 | -43 | -3.1% | 2,297,800 |
| 2013/06/10 | 1,356 | 1,395.5 | 1,345.5 | 1,391 | +105 | +8.2% | 2,667,000 |
| 2013/06/07 | 1,255 | 1,305 | 1,236.5 | 1,286 | -32.5 | -2.5% | 3,784,400 |
| 2013/06/06 | 1,367 | 1,402 | 1,290 | 1,318.5 | -71.5 | -5.1% | 3,588,000 |
| 2013/06/05 | 1,356 | 1,419 | 1,345 | 1,390 | +109 | +8.5% | 6,021,400 |
| 2013/06/04 | 1,231 | 1,286 | 1,218.5 | 1,281 | +59.5 | +4.9% | 3,484,400 |
| 2013/06/03 | 1,208.5 | 1,241.5 | 1,208 | 1,221.5 | -5.5 | -0.4% | 1,660,200 |
| 2013/05/31 | 1,201 | 1,246 | 1,201 | 1,227 | +22.5 | +1.9% | 1,444,800 |
| 2013/05/30 | 1,220.5 | 1,240.5 | 1,195.5 | 1,204.5 | -26.5 | -2.2% | 1,236,400 |
| 2013/05/29 | 1,253 | 1,255 | 1,210.5 | 1,231 | -3.5 | -0.3% | 2,038,000 |
| 2013/05/28 | 1,210 | 1,243.5 | 1,200 | 1,234.5 | -11 | -0.9% | 1,720,400 |
| 2013/05/27 | 1,201 | 1,275 | 1,191 | 1,245.5 | +19.5 | +1.6% | 1,645,400 |
| 2013/05/24 | 1,225 | 1,274.5 | 1,182 | 1,226 | +16.5 | +1.4% | 2,574,600 |
| 2013/05/23 | 1,295 | 1,321.5 | 1,204 | 1,209.5 | -88 | -6.8% | 2,266,800 |
| 2013/05/22 | 1,322.5 | 1,329 | 1,283 | 1,297.5 | -20 | -1.5% | 1,693,800 |
| 2013/05/21 | 1,317 | 1,342 | 1,296 | 1,317.5 | +6.5 | +0.5% | 1,737,400 |
| 2013/05/20 | 1,307.5 | 1,330 | 1,302 | 1,311 | +17.5 | +1.4% | 1,247,800 |
| 2013/05/17 | 1,266.5 | 1,299 | 1,247 | 1,293.5 | +27.5 | +2.2% | 1,240,600 |
| 2013/05/16 | 1,349 | 1,349 | 1,221 | 1,266 | -75 | -5.6% | 2,471,400 |
| 2013/05/15 | 1,369.5 | 1,383.5 | 1,329 | 1,341 | -15 | -1.1% | 1,452,000 |
| 2013/05/14 | 1,325.5 | 1,362 | 1,318.5 | 1,356 | +39 | +3% | 2,418,400 |
| 2013/05/13 | 1,300 | 1,324 | 1,294 | 1,317 | +43 | +3.4% | 1,908,800 |
| 2013/05/10 | 1,300 | 1,302 | 1,215 | 1,274 | -15.5 | -1.2% | 2,661,200 |
| 2013/05/09 | 1,315 | 1,337.5 | 1,283 | 1,289.5 | -12 | -0.9% | 2,910,800 |
| 2013/05/08 | 1,301.5 | 1,310 | 1,289.5 | 1,301.5 | ±0 | ±0% | 2,356,200 |
| 2013/05/07 | 1,295 | 1,314.5 | 1,285.5 | 1,301.5 | +17.5 | +1.4% | 1,854,600 |
| 2013/05/02 | 1,280.5 | 1,294 | 1,266 | 1,284 | +18.5 | +1.5% | 984,800 |
| 2013/05/01 | 1,257.5 | 1,299 | 1,243 | 1,265.5 | +7.5 | +0.6% | 2,025,200 |
| 2013/04/30 | 1,206.5 | 1,274 | 1,205 | 1,258 | +51.5 | +4.3% | 2,219,200 |
| 2013/04/26 | 1,234.5 | 1,237.5 | 1,204 | 1,206.5 | -28.5 | -2.3% | 1,401,600 |
| 2013/04/25 | 1,250 | 1,254 | 1,219.5 | 1,235 | -4 | -0.3% | 1,915,200 |
| 2013/04/24 | 1,207 | 1,241 | 1,205.5 | 1,239 | +48 | +4% | 3,129,000 |
| 2013/04/23 | 1,209.5 | 1,210 | 1,167.5 | 1,191 | -32 | -2.6% | 3,188,400 |
| 2013/04/22 | 1,220 | 1,248.5 | 1,220 | 1,223 | ±0 | ±0% | 1,607,200 |
| 2013/04/19 | 1,245 | 1,255 | 1,217.5 | 1,223 | +3 | +0.2% | 2,013,600 |
| 2013/04/18 | 1,194.5 | 1,260 | 1,192 | 1,220 | +23 | +1.9% | 3,340,600 |
| 2013/04/17 | 1,175 | 1,202 | 1,156.5 | 1,197 | +47 | +4.1% | 2,397,400 |
| 2013/04/16 | 1,100 | 1,152.5 | 1,090 | 1,150 | +35 | +3.1% | 2,356,800 |
| 2013/04/15 | 1,105 | 1,135 | 1,101.5 | 1,115 | +7.5 | +0.7% | 1,681,600 |
| 2013/04/12 | 1,100.5 | 1,118 | 1,093 | 1,107.5 | +9 | +0.8% | 1,820,200 |
| 2013/04/11 | 1,100 | 1,107.5 | 1,085 | 1,098.5 | +13.5 | +1.2% | 1,844,000 |
| 2013/04/10 | 1,108.5 | 1,130 | 1,078.5 | 1,085 | -36 | -3.2% | 2,974,000 |
| 2013/04/09 | 1,149.5 | 1,149.5 | 1,117.5 | 1,121 | -19 | -1.7% | 1,578,200 |
| 2013/04/08 | 1,148 | 1,152.5 | 1,135 | 1,140 | +17 | +1.5% | 1,504,000 |
| 2013/04/05 | 1,150 | 1,154.5 | 1,119 | 1,123 | +15 | +1.4% | 2,623,000 |
| 2013/04/04 | 1,085.5 | 1,109 | 1,080.5 | 1,108 | -0.5 | ±0% | 2,669,200 |
| 2013/04/03 | 1,101 | 1,125 | 1,099.5 | 1,108.5 | +7.5 | +0.7% | 2,476,600 |
| 2013/04/02 | 1,065 | 1,115 | 1,051.5 | 1,101 | +3 | +0.3% | 2,136,400 |
| 2013/04/01 | 1,151 | 1,160.5 | 1,098 | 1,098 | -60 | -5.2% | 1,795,200 |
2801～
2850
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
