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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,700 | 1,710.5 | 1,680.5 | 1,694 | -6 | -0.4% | 872,300 |
| 2024/01/25 | 1,743.5 | 1,749 | 1,700 | 1,700 | -40 | -2.3% | 976,500 |
| 2024/01/24 | 1,705 | 1,744 | 1,702.5 | 1,740 | +43.5 | +2.6% | 1,422,800 |
| 2024/01/23 | 1,735 | 1,735 | 1,681 | 1,696.5 | -24 | -1.4% | 1,559,700 |
| 2024/01/22 | 1,748 | 1,755 | 1,702.5 | 1,720.5 | -17.5 | -1% | 1,259,700 |
| 2024/01/19 | 1,667.5 | 1,780 | 1,648.5 | 1,738 | +62 | +3.7% | 4,511,200 |
| 2024/01/18 | 1,680 | 1,692.5 | 1,665 | 1,676 | -17 | -1% | 1,150,400 |
| 2024/01/17 | 1,688 | 1,702.5 | 1,662 | 1,693 | +17 | +1% | 1,475,900 |
| 2024/01/16 | 1,700 | 1,711 | 1,674.5 | 1,676 | -28.5 | -1.7% | 1,856,100 |
| 2024/01/15 | 1,728 | 1,732 | 1,683 | 1,704.5 | -36.5 | -2.1% | 1,794,000 |
| 2024/01/12 | 1,761.5 | 1,775 | 1,731.5 | 1,741 | -6 | -0.3% | 1,170,600 |
| 2024/01/11 | 1,784.5 | 1,789 | 1,739.5 | 1,747 | -16 | -0.9% | 1,063,700 |
| 2024/01/10 | 1,783.5 | 1,789 | 1,763 | 1,763 | -13.5 | -0.8% | 1,009,200 |
| 2024/01/09 | 1,750 | 1,790 | 1,746.5 | 1,776.5 | +55 | +3.2% | 1,991,000 |
| 2024/01/05 | 1,747 | 1,749.5 | 1,703 | 1,721.5 | -13 | -0.7% | 1,163,500 |
| 2024/01/04 | 1,719.5 | 1,743 | 1,698.5 | 1,734.5 | -11.5 | -0.7% | 878,200 |
| 2023/12/29 | 1,730 | 1,757 | 1,724 | 1,746 | +16 | +0.9% | 731,400 |
| 2023/12/28 | 1,731 | 1,737 | 1,715 | 1,730 | -13 | -0.7% | 427,100 |
| 2023/12/27 | 1,712 | 1,750 | 1,708.5 | 1,743 | +40.5 | +2.4% | 822,200 |
| 2023/12/26 | 1,698 | 1,719.5 | 1,695.5 | 1,702.5 | +11 | +0.7% | 631,700 |
| 2023/12/25 | 1,713 | 1,715.5 | 1,682.5 | 1,691.5 | -10.5 | -0.6% | 346,200 |
| 2023/12/22 | 1,702 | 1,733.5 | 1,697 | 1,702 | ±0 | ±0% | 723,500 |
| 2023/12/21 | 1,684.5 | 1,708.5 | 1,684 | 1,702 | +1 | +0.1% | 459,900 |
| 2023/12/20 | 1,720 | 1,731 | 1,698.5 | 1,701 | -11 | -0.6% | 636,300 |
| 2023/12/19 | 1,699.5 | 1,727 | 1,695.5 | 1,712 | +2 | +0.1% | 793,700 |
| 2023/12/18 | 1,701 | 1,712.5 | 1,689 | 1,710 | -3 | -0.2% | 801,000 |
| 2023/12/15 | 1,713 | 1,739 | 1,705 | 1,713 | -1.5 | -0.1% | 957,900 |
| 2023/12/14 | 1,699.5 | 1,731 | 1,697 | 1,714.5 | +22 | +1.3% | 1,316,100 |
| 2023/12/13 | 1,723.5 | 1,734 | 1,678.5 | 1,692.5 | -23.5 | -1.4% | 1,571,400 |
| 2023/12/12 | 1,743.5 | 1,745 | 1,713.5 | 1,716 | -16 | -0.9% | 901,800 |
| 2023/12/11 | 1,715 | 1,736.5 | 1,705.5 | 1,732 | +14 | +0.8% | 910,800 |
| 2023/12/08 | 1,724 | 1,732.5 | 1,702.5 | 1,718 | -0.5 | ±0% | 1,009,900 |
| 2023/12/07 | 1,732.5 | 1,753.5 | 1,712.5 | 1,718.5 | -30 | -1.7% | 885,200 |
| 2023/12/06 | 1,702 | 1,748.5 | 1,695 | 1,748.5 | +45 | +2.6% | 1,164,200 |
| 2023/12/05 | 1,722 | 1,741.5 | 1,699.5 | 1,703.5 | -17 | -1% | 1,034,300 |
| 2023/12/04 | 1,698 | 1,727.5 | 1,692.5 | 1,720.5 | +22.5 | +1.3% | 799,700 |
| 2023/12/01 | 1,689 | 1,704 | 1,683 | 1,698 | +20.5 | +1.2% | 1,009,400 |
| 2023/11/30 | 1,675 | 1,696 | 1,668.5 | 1,677.5 | +2 | +0.1% | 1,309,400 |
| 2023/11/29 | 1,663 | 1,687 | 1,655.5 | 1,675.5 | +22.5 | +1.4% | 997,800 |
| 2023/11/28 | 1,655 | 1,663 | 1,626 | 1,653 | -7.5 | -0.5% | 947,300 |
| 2023/11/27 | 1,709 | 1,724 | 1,659 | 1,660.5 | -32 | -1.9% | 1,165,500 |
| 2023/11/24 | 1,690 | 1,705.5 | 1,685.5 | 1,692.5 | +2.5 | +0.1% | 538,800 |
| 2023/11/22 | 1,675 | 1,702.5 | 1,666 | 1,690 | +3.5 | +0.2% | 1,119,400 |
| 2023/11/21 | 1,658 | 1,696 | 1,655.5 | 1,686.5 | +28 | +1.7% | 1,337,300 |
| 2023/11/20 | 1,654 | 1,684.5 | 1,650 | 1,658.5 | +5.5 | +0.3% | 1,384,200 |
| 2023/11/17 | 1,650 | 1,657.5 | 1,640.5 | 1,653 | +4.5 | +0.3% | 1,242,900 |
| 2023/11/16 | 1,645.5 | 1,673.5 | 1,633.5 | 1,648.5 | +12.5 | +0.8% | 2,124,600 |
| 2023/11/15 | 1,620 | 1,637 | 1,595.5 | 1,636 | +50 | +3.2% | 1,410,900 |
| 2023/11/14 | 1,630 | 1,631 | 1,574.5 | 1,586 | -32.5 | -2% | 1,488,800 |
| 2023/11/13 | 1,638 | 1,640.5 | 1,610 | 1,618.5 | -29.5 | -1.8% | 1,889,700 |
301～
350
件表示中 / 5269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 | 254,600円 | +16.5% | +10.6% | 3.14% | 25.43倍 | 8.92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 |
| ＡＬＳＯＫ | 113,600円 | +5.5% | +2.2% | 2.18% | 19.95倍 | 1.62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 |
| パーソルＨＤ | 24,700円 | +9.6% | +13.0% | 3.64% | 15.01倍 | 2.97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 |
| ＤｅＮＡ | 355,500円 | +1.7% | - | 0.56% | 56.56倍 | 1.91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 | 105,800円 | +5.6% | +1.8% | 3.02% | 25.91倍 | 1.00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
