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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,887 | 1,968 | 1,884 | 1,966 | +41 | +2.1% | 2,029,200 |
2023/02/22 | 1,895 | 1,928 | 1,891 | 1,925 | +14 | +0.7% | 1,605,500 |
2023/02/21 | 1,916 | 1,934 | 1,899 | 1,911 | -14 | -0.7% | 1,421,200 |
2023/02/20 | 1,937 | 1,944 | 1,918 | 1,925 | -29 | -1.5% | 1,138,000 |
2023/02/17 | 1,974 | 1,977 | 1,948 | 1,954 | -45 | -2.3% | 1,359,500 |
2023/02/16 | 2,065 | 2,067 | 1,998 | 1,999 | -24 | -1.2% | 1,956,800 |
2023/02/15 | 2,020 | 2,037 | 2,000 | 2,023 | -59 | -2.8% | 1,980,700 |
2023/02/14 | 2,080 | 2,085 | 2,053 | 2,082 | +39 | +1.9% | 1,081,300 |
2023/02/13 | 2,018 | 2,044 | 2,007 | 2,043 | +12 | +0.6% | 1,211,000 |
2023/02/10 | 2,044 | 2,045 | 2,008 | 2,031 | -84 | -4% | 2,756,700 |
2023/02/09 | 2,106 | 2,123 | 2,087 | 2,115 | -28 | -1.3% | 1,459,600 |
2023/02/08 | 2,140 | 2,149 | 2,101 | 2,143 | +2 | +0.1% | 1,320,500 |
2023/02/07 | 2,105 | 2,145 | 2,105 | 2,141 | +37 | +1.8% | 987,600 |
2023/02/06 | 2,131 | 2,137 | 2,067 | 2,104 | -17 | -0.8% | 1,734,400 |
2023/02/03 | 2,145 | 2,176 | 2,109 | 2,121 | +15 | +0.7% | 1,693,400 |
2023/02/02 | 2,219 | 2,220 | 2,088 | 2,106 | -79 | -3.6% | 4,078,700 |
2023/02/01 | 2,198 | 2,203 | 2,184 | 2,185 | +35 | +1.6% | 1,302,000 |
2023/01/31 | 2,149 | 2,168 | 2,135 | 2,150 | -17 | -0.8% | 806,600 |
2023/01/30 | 2,190 | 2,198 | 2,150 | 2,167 | +2 | +0.1% | 883,400 |
2023/01/27 | 2,177 | 2,191 | 2,160 | 2,165 | -2 | -0.1% | 951,500 |
2023/01/26 | 2,167 | 2,169 | 2,141 | 2,167 | +7 | +0.3% | 1,279,700 |
2023/01/25 | 2,104 | 2,168 | 2,084 | 2,160 | +45 | +2.1% | 1,606,800 |
2023/01/24 | 2,178 | 2,178 | 2,101 | 2,115 | -34 | -1.6% | 1,454,300 |
2023/01/23 | 2,187 | 2,196 | 2,146 | 2,149 | +12 | +0.6% | 953,800 |
2023/01/20 | 2,171 | 2,183 | 2,127 | 2,137 | -63 | -2.9% | 1,427,900 |
2023/01/19 | 2,158 | 2,221 | 2,158 | 2,200 | +69 | +3.2% | 1,874,800 |
2023/01/18 | 2,116 | 2,154 | 2,078 | 2,131 | +29 | +1.4% | 966,900 |
2023/01/17 | 2,080 | 2,123 | 2,073 | 2,102 | +21 | +1% | 1,171,500 |
2023/01/16 | 2,093 | 2,123 | 2,080 | 2,081 | -2 | -0.1% | 1,192,300 |
2023/01/13 | 2,145 | 2,174 | 2,072 | 2,083 | -72 | -3.3% | 1,524,000 |
2023/01/12 | 2,114 | 2,160 | 2,088 | 2,155 | +79 | +3.8% | 1,545,900 |
2023/01/11 | 2,086 | 2,112 | 2,075 | 2,076 | +32 | +1.6% | 887,500 |
2023/01/10 | 2,094 | 2,094 | 2,035 | 2,044 | ±0 | ±0% | 1,461,300 |
2023/01/06 | 2,075 | 2,077 | 2,042 | 2,044 | -65 | -3.1% | 1,211,300 |
2023/01/05 | 2,076 | 2,118 | 2,071 | 2,109 | +21 | +1% | 891,000 |
2023/01/04 | 2,123 | 2,128 | 2,081 | 2,088 | -24 | -1.1% | 1,297,100 |
2022/12/30 | 2,165 | 2,184 | 2,110 | 2,112 | -5 | -0.2% | 541,900 |
2022/12/29 | 2,124 | 2,128 | 2,084 | 2,117 | +2 | +0.1% | 490,900 |
2022/12/28 | 2,121 | 2,121 | 2,095 | 2,115 | -38 | -1.8% | 777,400 |
2022/12/27 | 2,148 | 2,167 | 2,121 | 2,153 | +30 | +1.4% | 584,000 |
2022/12/26 | 2,126 | 2,133 | 2,107 | 2,123 | -7 | -0.3% | 437,900 |
2022/12/23 | 2,128 | 2,158 | 2,108 | 2,130 | -18 | -0.8% | 817,800 |
2022/12/22 | 2,106 | 2,157 | 2,094 | 2,148 | +53 | +2.5% | 1,224,100 |
2022/12/21 | 2,074 | 2,107 | 2,042 | 2,095 | +38 | +1.8% | 1,257,900 |
2022/12/20 | 2,095 | 2,120 | 2,040 | 2,057 | -51 | -2.4% | 1,147,400 |
2022/12/19 | 2,100 | 2,135 | 2,087 | 2,108 | -25 | -1.2% | 1,215,200 |
2022/12/16 | 2,100 | 2,137 | 2,099 | 2,133 | -14 | -0.7% | 1,080,800 |
2022/12/15 | 2,206 | 2,215 | 2,147 | 2,147 | -68 | -3.1% | 1,397,700 |
2022/12/14 | 2,266 | 2,270 | 2,215 | 2,215 | -22 | -1% | 720,200 |
2022/12/13 | 2,256 | 2,277 | 2,216 | 2,237 | +4 | +0.2% | 848,300 |
301~
350
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