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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,905 | 1,994 | 1,890 | 1,967 | +142 | +7.8% | 2,987,100 |
| 2023/05/10 | 1,910 | 1,942 | 1,810 | 1,825 | -55 | -2.9% | 2,445,300 |
| 2023/05/09 | 1,872 | 1,892 | 1,870 | 1,880 | +23 | +1.2% | 778,600 |
| 2023/05/08 | 1,875 | 1,878 | 1,848 | 1,857 | -15 | -0.8% | 821,700 |
| 2023/05/02 | 1,874 | 1,890 | 1,863 | 1,872 | -9 | -0.5% | 694,200 |
| 2023/05/01 | 1,880 | 1,886 | 1,854 | 1,881 | +18 | +1% | 932,200 |
| 2023/04/28 | 1,835 | 1,873 | 1,832 | 1,863 | +48 | +2.6% | 734,100 |
| 2023/04/27 | 1,818 | 1,838 | 1,810 | 1,815 | +3 | +0.2% | 862,500 |
| 2023/04/26 | 1,807 | 1,818 | 1,787 | 1,812 | -15 | -0.8% | 1,259,500 |
| 2023/04/25 | 1,840 | 1,855 | 1,819 | 1,827 | -26 | -1.4% | 868,500 |
| 2023/04/24 | 1,846 | 1,859 | 1,829 | 1,853 | +22 | +1.2% | 656,300 |
| 2023/04/21 | 1,842 | 1,848 | 1,815 | 1,831 | -18 | -1% | 734,100 |
| 2023/04/20 | 1,846 | 1,864 | 1,840 | 1,849 | -3 | -0.2% | 598,500 |
| 2023/04/19 | 1,854 | 1,862 | 1,837 | 1,852 | +1 | +0.1% | 766,500 |
| 2023/04/18 | 1,865 | 1,877 | 1,840 | 1,851 | -23 | -1.2% | 884,900 |
| 2023/04/17 | 1,858 | 1,877 | 1,850 | 1,874 | +7 | +0.4% | 790,200 |
| 2023/04/14 | 1,884 | 1,889 | 1,853 | 1,867 | +17 | +0.9% | 902,400 |
| 2023/04/13 | 1,821 | 1,854 | 1,816 | 1,850 | +14 | +0.8% | 626,300 |
| 2023/04/12 | 1,830 | 1,845 | 1,826 | 1,836 | +11 | +0.6% | 442,900 |
| 2023/04/11 | 1,848 | 1,857 | 1,822 | 1,825 | -6 | -0.3% | 481,900 |
| 2023/04/10 | 1,832 | 1,840 | 1,820 | 1,831 | +2 | +0.1% | 496,800 |
| 2023/04/07 | 1,837 | 1,844 | 1,815 | 1,829 | +1 | +0.1% | 617,100 |
| 2023/04/06 | 1,785 | 1,833 | 1,770 | 1,828 | +16 | +0.9% | 881,800 |
| 2023/04/05 | 1,822 | 1,844 | 1,807 | 1,812 | -12 | -0.7% | 862,800 |
| 2023/04/04 | 1,833 | 1,836 | 1,815 | 1,824 | -15 | -0.8% | 722,000 |
| 2023/04/03 | 1,845 | 1,853 | 1,833 | 1,839 | +34 | +1.9% | 1,031,600 |
| 2023/03/31 | 1,819 | 1,820 | 1,780 | 1,805 | -1 | -0.1% | 923,800 |
| 2023/03/30 | 1,806 | 1,823 | 1,796 | 1,806 | -33 | -1.8% | 621,200 |
| 2023/03/29 | 1,801 | 1,839 | 1,797 | 1,839 | +30 | +1.7% | 805,800 |
| 2023/03/28 | 1,833 | 1,835 | 1,797 | 1,809 | -30 | -1.6% | 764,200 |
| 2023/03/27 | 1,825 | 1,847 | 1,822 | 1,839 | +21 | +1.2% | 909,500 |
| 2023/03/24 | 1,816 | 1,825 | 1,804 | 1,818 | -25 | -1.4% | 933,900 |
| 2023/03/23 | 1,808 | 1,843 | 1,795 | 1,843 | +12 | +0.7% | 980,300 |
| 2023/03/22 | 1,838 | 1,838 | 1,804 | 1,831 | +22 | +1.2% | 1,067,100 |
| 2023/03/20 | 1,834 | 1,845 | 1,805 | 1,809 | -32 | -1.7% | 912,800 |
| 2023/03/17 | 1,806 | 1,847 | 1,806 | 1,841 | +25 | +1.4% | 1,246,900 |
| 2023/03/16 | 1,765 | 1,824 | 1,763 | 1,816 | +29 | +1.6% | 1,373,700 |
| 2023/03/15 | 1,832 | 1,835 | 1,779 | 1,787 | -30 | -1.7% | 1,303,800 |
| 2023/03/14 | 1,851 | 1,854 | 1,805 | 1,817 | -58 | -3.1% | 1,044,000 |
| 2023/03/13 | 1,852 | 1,879 | 1,845 | 1,875 | -6 | -0.3% | 871,100 |
| 2023/03/10 | 1,894 | 1,906 | 1,881 | 1,881 | -49 | -2.5% | 1,074,600 |
| 2023/03/09 | 1,921 | 1,930 | 1,907 | 1,930 | +14 | +0.7% | 952,100 |
| 2023/03/08 | 1,949 | 1,950 | 1,916 | 1,916 | -44 | -2.2% | 1,287,900 |
| 2023/03/07 | 1,951 | 1,983 | 1,950 | 1,960 | +3 | +0.2% | 960,200 |
| 2023/03/06 | 1,979 | 1,984 | 1,950 | 1,957 | -1 | -0.1% | 839,200 |
| 2023/03/03 | 1,986 | 1,990 | 1,956 | 1,958 | -15 | -0.8% | 1,416,900 |
| 2023/03/02 | 1,974 | 1,992 | 1,955 | 1,973 | -40 | -2% | 1,411,900 |
| 2023/03/01 | 2,022 | 2,036 | 1,996 | 2,013 | -19 | -0.9% | 1,523,500 |
| 2023/02/28 | 1,962 | 2,049 | 1,959 | 2,032 | +69 | +3.5% | 11,913,100 |
| 2023/02/27 | 1,949 | 1,963 | 1,936 | 1,963 | -3 | -0.2% | 2,323,900 |
251～
300
件表示中 / 5043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 | 190,400円 | +10.6% | +8.7% | 2.63% | 19.39倍 | 7.32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 |
| サイバエージ | 103,000円 | +4.1% | +20.4% | 1.46% | 65.19倍 | 3.51倍 |
|
ネット広告代理業が祖業。スマホサービス、ゲーム展開。ネットテレビ局「アベマ」育成中 |
| ＡＬＳＯＫ | 91,300円 | +5.5% | +2.2% | 2.72% | 16.56倍 | 1.30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 |
| ベネ・ワン | 216,800円 | - | - | - | - | 14.13倍 |
|
官公庁や企業の福利厚生・健康診断・保健指導の運営代行サービスが主。第一生命ＨＤがＴＯＢ |
| テクノプロＨＤ | 271,500円 | +10.1% | +12.2% | 2.95% | 17.30倍 | 3.75倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
市場注目の銘柄
チャート関連のコラム
