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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 506.3 | 542.5 | 503.8 | 532.5 | +37.5 | +7.6% | 4,479,200 |
| 2010/08/04 | 505 | 506.3 | 495 | 495 | -0.6 | -0.1% | 1,257,600 |
| 2010/08/03 | 498.1 | 500 | 493.8 | 495.6 | -1.9 | -0.4% | 572,800 |
| 2010/08/02 | 506.3 | 508.8 | 497.5 | 497.5 | -5.6 | -1.1% | 675,200 |
| 2010/07/30 | 506.3 | 506.9 | 498.8 | 503.1 | +3.7 | +0.7% | 805,600 |
| 2010/07/29 | 497.5 | 504.4 | 495 | 499.4 | +2.5 | +0.5% | 676,000 |
| 2010/07/28 | 501.3 | 501.3 | 493.8 | 496.9 | +3.1 | +0.6% | 655,200 |
| 2010/07/27 | 511.3 | 516.3 | 491.3 | 493.8 | -16.2 | -3.2% | 1,433,600 |
| 2010/07/26 | 504.4 | 514.4 | 500 | 510 | +11.2 | +2.2% | 1,302,400 |
| 2010/07/23 | 496.3 | 503.8 | 491.3 | 498.8 | +8.2 | +1.7% | 697,600 |
| 2010/07/22 | 487.5 | 493.8 | 482.5 | 490.6 | +2.5 | +0.5% | 773,600 |
| 2010/07/21 | 503.8 | 506.3 | 487.5 | 488.1 | -10.7 | -2.1% | 900,800 |
| 2010/07/20 | 480 | 500 | 480 | 498.8 | +16.9 | +3.5% | 757,600 |
| 2010/07/16 | 488.1 | 488.1 | 478.1 | 481.9 | -5.6 | -1.1% | 578,400 |
| 2010/07/15 | 506.9 | 508.1 | 486.9 | 487.5 | -13.1 | -2.6% | 1,257,600 |
| 2010/07/14 | 487.5 | 501.9 | 483.8 | 500.6 | +22.5 | +4.7% | 1,357,600 |
| 2010/07/13 | 466.3 | 481.3 | 466.3 | 478.1 | +10.6 | +2.3% | 904,000 |
| 2010/07/12 | 475.6 | 476.9 | 465 | 467.5 | -10 | -2.1% | 1,168,800 |
| 2010/07/09 | 485 | 495.6 | 476.3 | 477.5 | -10 | -2.1% | 1,273,600 |
| 2010/07/08 | 500 | 500 | 483.8 | 487.5 | +1.2 | +0.2% | 1,448,000 |
| 2010/07/07 | 503.8 | 505 | 482.5 | 486.3 | -21.8 | -4.3% | 2,324,000 |
| 2010/07/06 | 501.3 | 516.3 | 500.6 | 508.1 | +3.7 | +0.7% | 2,625,600 |
| 2010/07/05 | 511.9 | 516.3 | 498.1 | 504.4 | +9.4 | +1.9% | 2,564,000 |
| 2010/07/02 | 475 | 503.8 | 475 | 495 | +23.7 | +5% | 2,511,200 |
| 2010/07/01 | 461.9 | 485.6 | 461.9 | 471.3 | +11.3 | +2.5% | 1,490,400 |
| 2010/06/30 | 460.6 | 467.5 | 453.1 | 460 | -8.1 | -1.7% | 784,800 |
| 2010/06/29 | 468.8 | 483.8 | 465.6 | 468.1 | -1.3 | -0.3% | 823,200 |
| 2010/06/28 | 486.3 | 489.4 | 466.3 | 469.4 | -16.2 | -3.3% | 1,636,800 |
| 2010/06/25 | 466.3 | 490 | 462.5 | 485.6 | +18.7 | +4% | 2,224,000 |
| 2010/06/24 | 455 | 467.5 | 451.9 | 466.9 | +8.8 | +1.9% | 1,200,800 |
| 2010/06/23 | 457.5 | 461.9 | 451.9 | 458.1 | -0.7 | -0.2% | 837,600 |
| 2010/06/22 | 441.3 | 459.4 | 440.6 | 458.8 | +12.5 | +2.8% | 1,450,400 |
| 2010/06/21 | 440 | 448.1 | 436.3 | 446.3 | +5.7 | +1.3% | 598,400 |
| 2010/06/18 | 438.8 | 441.9 | 434.4 | 440.6 | ±0 | ±0% | 420,000 |
| 2010/06/17 | 439.4 | 441.9 | 436.3 | 440.6 | +3.7 | +0.8% | 338,400 |
| 2010/06/16 | 443.8 | 443.8 | 426.3 | 436.9 | -1.9 | -0.4% | 583,200 |
| 2010/06/15 | 436.3 | 443.1 | 431.3 | 438.8 | +8.2 | +1.9% | 872,000 |
| 2010/06/14 | 431.3 | 432.5 | 426.9 | 430.6 | +2.5 | +0.6% | 407,200 |
| 2010/06/11 | 428.8 | 431.9 | 426.9 | 428.1 | +1.2 | +0.3% | 558,400 |
| 2010/06/10 | 425 | 426.9 | 421.3 | 426.9 | +3.1 | +0.7% | 292,000 |
| 2010/06/09 | 424.4 | 430.6 | 422.5 | 423.8 | -5.6 | -1.3% | 323,200 |
| 2010/06/08 | 423.8 | 431.3 | 422.5 | 429.4 | +5.6 | +1.3% | 420,000 |
| 2010/06/07 | 427.5 | 430 | 421.3 | 423.8 | -12.5 | -2.9% | 403,200 |
| 2010/06/04 | 432.5 | 436.9 | 429.4 | 436.3 | +6.9 | +1.6% | 480,800 |
| 2010/06/03 | 431.3 | 433.8 | 428.8 | 429.4 | ±0 | ±0% | 426,400 |
| 2010/06/02 | 435.6 | 436.3 | 427.5 | 429.4 | -1.9 | -0.4% | 436,000 |
| 2010/06/01 | 425 | 432.5 | 422.5 | 431.3 | +7.5 | +1.8% | 555,200 |
| 2010/05/31 | 426.9 | 426.9 | 423.1 | 423.8 | -6.2 | -1.4% | 503,200 |
| 2010/05/28 | 419.4 | 433.1 | 418.1 | 430 | +19.4 | +4.7% | 1,823,200 |
| 2010/05/27 | 394.4 | 413.1 | 386.3 | 410.6 | +13.1 | +3.3% | 1,742,400 |
3501～
3550
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
