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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 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 |
| 2023/11/10 | 1,640 | 1,651 | 1,623 | 1,648 | -12 | -0.7% | 1,699,100 |
| 2023/11/09 | 1,635 | 1,676 | 1,632 | 1,660 | +0.5 | ±0% | 1,594,500 |
| 2023/11/08 | 1,672 | 1,708 | 1,618.5 | 1,659.5 | +67.5 | +4.2% | 5,158,900 |
| 2023/11/07 | 1,450.5 | 1,600 | 1,433.5 | 1,592 | +121.5 | +8.3% | 5,506,500 |
| 2023/11/06 | 1,492 | 1,492 | 1,470.5 | 1,470.5 | +3 | +0.2% | 1,471,200 |
| 2023/11/02 | 1,437.5 | 1,467.5 | 1,431 | 1,467.5 | +29.5 | +2.1% | 1,320,400 |
| 2023/11/01 | 1,471.5 | 1,476.5 | 1,433 | 1,438 | -11 | -0.8% | 1,322,000 |
| 2023/10/31 | 1,422.5 | 1,457.5 | 1,419.5 | 1,449 | +31 | +2.2% | 1,312,100 |
| 2023/10/30 | 1,417 | 1,430.5 | 1,402.5 | 1,418 | -12 | -0.8% | 2,250,200 |
| 2023/10/27 | 1,421.5 | 1,438.5 | 1,413.5 | 1,430 | +17.5 | +1.2% | 956,100 |
| 2023/10/26 | 1,387.5 | 1,417 | 1,381.5 | 1,412.5 | +5 | +0.4% | 1,007,800 |
| 2023/10/25 | 1,423 | 1,425.5 | 1,398 | 1,407.5 | -16 | -1.1% | 1,083,600 |
| 2023/10/24 | 1,385 | 1,428.5 | 1,365 | 1,423.5 | +38.5 | +2.8% | 1,166,200 |
| 2023/10/23 | 1,427.5 | 1,435.5 | 1,370 | 1,385 | -29 | -2.1% | 1,275,400 |
| 2023/10/20 | 1,395.5 | 1,433.5 | 1,392 | 1,414 | +9.5 | +0.7% | 1,320,200 |
| 2023/10/19 | 1,361.5 | 1,412.5 | 1,361.5 | 1,404.5 | +14.5 | +1% | 1,340,400 |
| 2023/10/18 | 1,380 | 1,392 | 1,370.5 | 1,390 | ±0 | ±0% | 801,900 |
| 2023/10/17 | 1,381 | 1,401.5 | 1,379.5 | 1,390 | +33.5 | +2.5% | 1,024,100 |
401～
450
件表示中 / 5351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 | 293,900円 | +17.3% | -3.5% | 1.70% | 30.59倍 | 9.41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 |
| 電通Ｇ | 286,500円 | +1.6% | - | 0.00% | - | 1.28倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| パーソルＨＤ | 27,900円 | +6.1% | +13.7% | 3.94% | 15.10倍 | 3.26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 | 113,600円 | +6.9% | +9.0% | 2.39% | 18.78倍 | 1.63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 |
| テクノプロＨＤ | 482,400円 | - | - | - | - | 6.28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
