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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 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 |
| 2013/03/29 | 1,179 | 1,193 | 1,150 | 1,158 | -26 | -2.2% | 1,428,600 |
| 2013/03/28 | 1,205 | 1,213 | 1,172 | 1,184 | -42.5 | -3.5% | 2,309,600 |
| 2013/03/27 | 1,231 | 1,239 | 1,219.5 | 1,226.5 | +11.5 | +0.9% | 1,599,600 |
| 2013/03/26 | 1,218.8 | 1,230 | 1,190 | 1,215 | +12.5 | +1% | 2,785,600 |
| 2013/03/25 | 1,153.8 | 1,208.8 | 1,143.8 | 1,202.5 | +61.2 | +5.4% | 2,554,000 |
| 2013/03/22 | 1,162.5 | 1,162.5 | 1,132.5 | 1,141.3 | +35 | +3.2% | 2,163,600 |
| 2013/03/21 | 1,090 | 1,112.5 | 1,088.8 | 1,106.3 | +37.5 | +3.5% | 1,198,800 |
| 2013/03/19 | 1,077.5 | 1,078.8 | 1,057.5 | 1,068.8 | +6.3 | +0.6% | 864,000 |
| 2013/03/18 | 1,056.3 | 1,078.8 | 1,046.3 | 1,062.5 | +5 | +0.5% | 1,914,400 |
| 2013/03/15 | 1,050 | 1,062.5 | 1,036.3 | 1,057.5 | +12.5 | +1.2% | 1,679,200 |
| 2013/03/14 | 1,025 | 1,052.5 | 1,020 | 1,045 | +15 | +1.5% | 1,243,200 |
| 2013/03/13 | 1,033.8 | 1,038.8 | 1,020 | 1,030 | -3.8 | -0.4% | 889,600 |
| 2013/03/12 | 1,037.5 | 1,047.5 | 1,021.3 | 1,033.8 | -2.5 | -0.2% | 1,552,800 |
| 2013/03/11 | 1,060 | 1,061.3 | 1,030 | 1,036.3 | -8.7 | -0.8% | 1,489,200 |
| 2013/03/08 | 1,051.3 | 1,053.8 | 1,035 | 1,045 | -3.8 | -0.4% | 2,577,200 |
| 2013/03/07 | 1,070 | 1,072.5 | 1,030 | 1,048.8 | +48.8 | +4.9% | 3,191,600 |
| 2013/03/06 | 973.8 | 1,000 | 968.8 | 1,000 | +42.5 | +4.4% | 3,376,400 |
| 2013/03/05 | 942.5 | 963.8 | 933.8 | 957.5 | +32.5 | +3.5% | 2,732,400 |
| 2013/03/04 | 922.5 | 928.8 | 920 | 925 | +10 | +1.1% | 2,024,400 |
| 2013/03/01 | 903.8 | 916.3 | 900 | 915 | +15 | +1.7% | 1,923,600 |
| 2013/02/28 | 911.3 | 911.3 | 897.5 | 900 | +5 | +0.6% | 1,052,800 |
| 2013/02/27 | 895 | 901.3 | 888.8 | 895 | +1.2 | +0.1% | 918,400 |
| 2013/02/26 | 902.5 | 912.5 | 890 | 893.8 | -1.2 | -0.1% | 1,332,000 |
| 2013/02/25 | 905 | 910 | 890 | 895 | -11.3 | -1.2% | 1,485,200 |
| 2013/02/22 | 911.3 | 916.3 | 897.5 | 906.3 | -5 | -0.5% | 1,114,400 |
| 2013/02/21 | 933.8 | 948.8 | 902.5 | 911.3 | +26.3 | +3% | 2,834,800 |
| 2013/02/20 | 880 | 895 | 872.5 | 885 | +10 | +1.1% | 1,226,400 |
| 2013/02/19 | 887.5 | 892.5 | 871.3 | 875 | -6.3 | -0.7% | 1,632,400 |
| 2013/02/18 | 877.5 | 885 | 860 | 881.3 | +3.8 | +0.4% | 1,620,800 |
| 2013/02/15 | 898.8 | 900 | 870 | 877.5 | -17.5 | -2% | 1,469,200 |
| 2013/02/14 | 881.3 | 911.3 | 878.8 | 895 | +20 | +2.3% | 1,467,200 |
| 2013/02/13 | 873.8 | 878.8 | 862.5 | 875 | ±0 | ±0% | 1,488,000 |
| 2013/02/12 | 910 | 912.5 | 866.3 | 875 | -28.8 | -3.2% | 1,802,800 |
| 2013/02/08 | 875 | 915 | 875 | 903.8 | +30 | +3.4% | 2,116,000 |
| 2013/02/07 | 890 | 892.5 | 872.5 | 873.8 | +15 | +1.7% | 1,840,800 |
| 2013/02/06 | 850 | 870 | 845 | 858.8 | +10 | +1.2% | 1,597,200 |
| 2013/02/05 | 845 | 857.5 | 845 | 848.8 | -1.2 | -0.1% | 977,200 |
| 2013/02/04 | 858.8 | 858.8 | 845 | 850 | -8.8 | -1% | 1,364,000 |
| 2013/02/01 | 860 | 873.8 | 857.5 | 858.8 | +3.8 | +0.4% | 1,341,200 |
| 2013/01/31 | 846.3 | 866.3 | 841.3 | 855 | +10 | +1.2% | 1,368,000 |
| 2013/01/30 | 840 | 848.8 | 831.3 | 845 | +5 | +0.6% | 868,800 |
| 2013/01/29 | 850 | 850 | 837.5 | 840 | -8.8 | -1% | 732,000 |
| 2013/01/28 | 848.8 | 852.5 | 843.8 | 848.8 | +8.8 | +1% | 620,400 |
| 2013/01/25 | 835 | 853.8 | 833.8 | 840 | +8.7 | +1% | 666,000 |
| 2013/01/24 | 830 | 835 | 820 | 831.3 | -7.5 | -0.9% | 731,200 |
| 2013/01/23 | 832.5 | 858.8 | 830 | 838.8 | +5 | +0.6% | 1,018,800 |
| 2013/01/22 | 832.5 | 835 | 822.5 | 833.8 | +7.5 | +0.9% | 762,000 |
| 2013/01/21 | 833.8 | 835 | 817.5 | 826.3 | -8.7 | -1% | 626,800 |
2951～
3000
件表示中 / 5274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 | 246,800円 | +16.5% | +10.6% | 3.24% | 24.65倍 | 8.65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 | 25,000円 | +9.6% | +13.0% | 3.60% | 15.20倍 | 3.01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 |
| ＡＬＳＯＫ | 109,800円 | +5.5% | +2.2% | 2.26% | 19.29倍 | 1.57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 |
| ＤｅＮＡ | 362,500円 | +1.7% | - | 0.55% | 57.68倍 | 1.95倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| 博報堂ＤＹ | 107,400円 | +5.6% | +1.8% | 2.98% | 26.31倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
