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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 395 | 401.9 | 391.3 | 397.5 | +2.5 | +0.6% | 874,400 |
| 2010/05/25 | 412.5 | 413.8 | 393.8 | 395 | -19.4 | -4.7% | 843,200 |
| 2010/05/24 | 419.4 | 419.4 | 413.1 | 414.4 | -1.9 | -0.5% | 528,000 |
| 2010/05/21 | 417.5 | 418.8 | 411.3 | 416.3 | -8.1 | -1.9% | 856,000 |
| 2010/05/20 | 426.3 | 434.4 | 422.5 | 424.4 | -9.4 | -2.2% | 748,000 |
| 2010/05/19 | 427.5 | 434.4 | 423.1 | 433.8 | +6.9 | +1.6% | 1,115,200 |
| 2010/05/18 | 439.4 | 441.9 | 425.6 | 426.9 | -10 | -2.3% | 703,200 |
| 2010/05/17 | 445 | 448.8 | 435 | 436.9 | -10 | -2.2% | 1,200,800 |
| 2010/05/14 | 442.5 | 453.1 | 438.8 | 446.9 | +16.9 | +3.9% | 4,326,400 |
| 2010/05/13 | 422.5 | 430.6 | 416.9 | 430 | +8.1 | +1.9% | 1,448,000 |
| 2010/05/12 | 430 | 430 | 420.6 | 421.9 | -9.4 | -2.2% | 1,059,200 |
| 2010/05/11 | 430 | 433.8 | 425 | 431.3 | +6.3 | +1.5% | 1,161,600 |
| 2010/05/10 | 422.5 | 426.9 | 420.6 | 425 | +0.6 | +0.1% | 605,600 |
| 2010/05/07 | 432.5 | 433.8 | 416.9 | 424.4 | -16.9 | -3.8% | 1,462,400 |
| 2010/05/06 | 437.5 | 441.9 | 433.1 | 441.3 | -2.5 | -0.6% | 828,800 |
| 2010/04/30 | 449.4 | 449.4 | 443.8 | 443.8 | -1.2 | -0.3% | 420,800 |
| 2010/04/28 | 445.6 | 451.3 | 443.8 | 445 | -6.9 | -1.5% | 509,600 |
| 2010/04/27 | 458.8 | 459.4 | 448.8 | 451.9 | -10 | -2.2% | 940,000 |
| 2010/04/26 | 455 | 463.8 | 452.5 | 461.9 | +5.6 | +1.2% | 1,748,000 |
| 2010/04/23 | 433.1 | 460 | 431.9 | 456.3 | +23.2 | +5.4% | 3,365,600 |
| 2010/04/22 | 430.6 | 435 | 430 | 433.1 | +4.3 | +1% | 754,400 |
| 2010/04/21 | 428.8 | 430.6 | 426.9 | 428.8 | -2.5 | -0.6% | 1,107,200 |
| 2010/04/20 | 433.8 | 438.8 | 430 | 431.3 | ±0 | ±0% | 1,167,200 |
| 2010/04/19 | 427.5 | 432.5 | 426.3 | 431.3 | -3.7 | -0.9% | 497,600 |
| 2010/04/16 | 438.8 | 440.6 | 431.9 | 435 | -3.1 | -0.7% | 887,200 |
| 2010/04/15 | 435 | 438.8 | 434.4 | 438.1 | +6.8 | +1.6% | 1,699,200 |
| 2010/04/14 | 431.3 | 432.5 | 428.1 | 431.3 | +0.7 | +0.2% | 815,200 |
| 2010/04/13 | 425.6 | 432.5 | 425 | 430.6 | +6.2 | +1.5% | 1,592,800 |
| 2010/04/12 | 423.8 | 425.6 | 421.9 | 424.4 | +2.5 | +0.6% | 690,400 |
| 2010/04/09 | 419.4 | 423.1 | 419.4 | 421.9 | +2.5 | +0.6% | 588,800 |
| 2010/04/08 | 418.1 | 423.8 | 416.3 | 419.4 | +1.3 | +0.3% | 973,600 |
| 2010/04/07 | 421.3 | 422.5 | 416.3 | 418.1 | -4.4 | -1% | 1,216,000 |
| 2010/04/06 | 425 | 426.3 | 421.3 | 422.5 | -2.5 | -0.6% | 914,400 |
| 2010/04/05 | 425.6 | 426.3 | 423.8 | 425 | +0.6 | +0.1% | 712,000 |
| 2010/04/02 | 426.9 | 428.1 | 421.3 | 424.4 | -1.2 | -0.3% | 814,400 |
| 2010/04/01 | 426.9 | 426.9 | 423.8 | 425.6 | +1.8 | +0.4% | 403,200 |
| 2010/03/31 | 425.6 | 426.3 | 423.1 | 423.8 | -0.6 | -0.1% | 598,400 |
| 2010/03/30 | 427.5 | 427.5 | 424.4 | 424.4 | +1.3 | +0.3% | 550,400 |
| 2010/03/29 | 421.9 | 425.6 | 421.9 | 423.1 | -0.7 | -0.2% | 443,200 |
| 2010/03/26 | 425 | 427.5 | 421.3 | 423.8 | -1.2 | -0.3% | 1,045,600 |
| 2010/03/25 | 429.4 | 430 | 424.4 | 425 | -6.9 | -1.6% | 925,600 |
| 2010/03/24 | 436.9 | 436.9 | 430 | 431.9 | -3.7 | -0.8% | 732,000 |
| 2010/03/23 | 436.3 | 436.9 | 433.1 | 435.6 | +1.2 | +0.3% | 636,000 |
| 2010/03/19 | 437.5 | 437.5 | 431.9 | 434.4 | +0.6 | +0.1% | 712,000 |
| 2010/03/18 | 437.5 | 437.5 | 433.8 | 433.8 | +8.2 | +1.9% | 1,679,200 |
| 2010/03/17 | 426.3 | 428.1 | 424.4 | 425.6 | +1.8 | +0.4% | 527,200 |
| 2010/03/16 | 426.3 | 426.3 | 422.5 | 423.8 | -0.6 | -0.1% | 601,600 |
| 2010/03/15 | 428.1 | 428.8 | 422.5 | 424.4 | -3.1 | -0.7% | 879,200 |
| 2010/03/12 | 422.5 | 428.1 | 422.5 | 427.5 | +5 | +1.2% | 933,600 |
| 2010/03/11 | 428.8 | 430 | 420 | 422.5 | -6.3 | -1.5% | 1,505,600 |
3551～
3600
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
