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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 187.5 | 192.3 | 187.3 | 191.7 | +3.4 | +1.8% | 1,195,200 |
| 2005/06/30 | 189.2 | 189.6 | 186.7 | 188.3 | -4.4 | -2.3% | 1,401,600 |
| 2005/06/29 | 183.1 | 194.8 | 182.9 | 192.7 | +11.2 | +6.2% | 6,345,600 |
| 2005/06/28 | 180.4 | 181.5 | 180 | 181.5 | +1.1 | +0.6% | 1,046,400 |
| 2005/06/27 | 180.4 | 180.8 | 180.2 | 180.4 | -0.6 | -0.3% | 542,400 |
| 2005/06/24 | 180.6 | 181.3 | 180.6 | 181 | -0.3 | -0.2% | 518,400 |
| 2005/06/23 | 182.1 | 182.1 | 181 | 181.3 | -0.8 | -0.4% | 504,000 |
| 2005/06/22 | 182.9 | 182.9 | 180.6 | 182.1 | +1.3 | +0.7% | 835,200 |
| 2005/06/21 | 180 | 181.7 | 180 | 180.8 | +0.6 | +0.3% | 1,363,200 |
| 2005/06/20 | 179.8 | 181 | 179.2 | 180.2 | -0.2 | -0.1% | 2,803,200 |
| 2005/06/17 | 182.3 | 183.1 | 179.4 | 180.4 | -3.6 | -2% | 1,656,000 |
| 2005/06/16 | 185 | 187.1 | 181.3 | 184 | +0.2 | +0.1% | 3,264,000 |
| 2005/06/15 | 183.3 | 187.1 | 183.1 | 183.8 | +3.2 | +1.8% | 4,214,400 |
| 2005/06/14 | 178.1 | 181.7 | 177.5 | 180.6 | +4.6 | +2.6% | 4,454,400 |
| 2005/06/13 | 175 | 176.3 | 174 | 176 | +2.5 | +1.4% | 2,452,800 |
| 2005/06/10 | 174 | 174.2 | 172.1 | 173.5 | +1.2 | +0.7% | 1,344,000 |
| 2005/06/09 | 173.8 | 173.8 | 171.3 | 172.3 | +0.2 | +0.1% | 1,152,000 |
| 2005/06/08 | 172.9 | 172.9 | 170.2 | 172.1 | +3.1 | +1.8% | 1,598,400 |
| 2005/06/07 | 164.6 | 175.6 | 164.6 | 169 | +4.4 | +2.7% | 4,900,800 |
| 2005/06/06 | 166.7 | 166.7 | 164.6 | 164.6 | -2.7 | -1.6% | 1,660,800 |
| 2005/06/03 | 168.8 | 168.8 | 167.3 | 167.3 | -2.3 | -1.4% | 2,092,800 |
| 2005/06/02 | 171.9 | 172.1 | 169.2 | 169.6 | -3.3 | -1.9% | 1,550,400 |
| 2005/06/01 | 173.1 | 174 | 171.3 | 172.9 | -1.9 | -1.1% | 1,478,400 |
| 2005/05/31 | 175.6 | 176.9 | 172.9 | 174.8 | -1.2 | -0.7% | 1,022,400 |
| 2005/05/30 | 177.7 | 177.7 | 175.8 | 176 | +0.4 | +0.2% | 705,600 |
| 2005/05/27 | 174.2 | 176 | 173.1 | 175.6 | +1.6 | +0.9% | 1,099,200 |
| 2005/05/26 | 176 | 176.7 | 172.9 | 174 | -3.1 | -1.8% | 1,262,400 |
| 2005/05/25 | 185 | 186 | 175.2 | 177.1 | -7.1 | -3.9% | 3,216,000 |
| 2005/05/24 | 179 | 186.5 | 176.3 | 184.2 | +7.1 | +4% | 3,993,600 |
| 2005/05/23 | 180.2 | 180.6 | 175 | 177.1 | -4.6 | -2.5% | 2,457,600 |
| 2005/05/20 | 183.8 | 184.6 | 180.2 | 181.7 | -0.6 | -0.3% | 1,502,400 |
| 2005/05/19 | 182.3 | 182.9 | 180 | 182.3 | +3.8 | +2.1% | 1,545,600 |
| 2005/05/18 | 179.4 | 183.1 | 162.5 | 178.5 | -4.8 | -2.6% | 7,046,400 |
| 2005/05/17 | 187.5 | 189 | 181.7 | 183.3 | -5.7 | -3% | 3,748,800 |
| 2005/05/16 | 185 | 193.1 | 183.1 | 189 | -10.6 | -5.3% | 7,041,600 |
| 2005/05/13 | 199 | 200.2 | 198.5 | 199.6 | +0.6 | +0.3% | 772,800 |
| 2005/05/12 | 197.9 | 200.8 | 197.3 | 199 | +0.5 | +0.3% | 974,400 |
| 2005/05/11 | 199.8 | 199.8 | 196.5 | 198.5 | +0.6 | +0.3% | 1,180,800 |
| 2005/05/10 | 204.2 | 204.2 | 197.7 | 197.9 | -6.1 | -3% | 1,406,400 |
| 2005/05/09 | 204 | 205 | 202.1 | 204 | +4.2 | +2.1% | 2,491,200 |
| 2005/05/06 | 196.7 | 201.3 | 195.8 | 199.8 | +5.2 | +2.7% | 1,992,000 |
| 2005/05/02 | 193.3 | 195.6 | 191.7 | 194.6 | +0.8 | +0.4% | 643,200 |
| 2005/04/28 | 195.6 | 195.8 | 192.9 | 193.8 | -2.2 | -1.1% | 873,600 |
| 2005/04/27 | 195.8 | 197.7 | 194.2 | 196 | -1.9 | -1% | 648,000 |
| 2005/04/26 | 202.5 | 203.3 | 195.4 | 197.9 | -3.1 | -1.5% | 1,819,200 |
| 2005/04/25 | 195.6 | 201 | 195.4 | 201 | +7.2 | +3.7% | 3,192,000 |
| 2005/04/22 | 195.2 | 195.2 | 193.3 | 193.8 | +1.5 | +0.8% | 1,497,600 |
| 2005/04/21 | 190.4 | 192.7 | 185.4 | 192.3 | -0.2 | -0.1% | 840,000 |
| 2005/04/20 | 195.2 | 195.8 | 191.9 | 192.5 | +1.5 | +0.8% | 1,368,000 |
| 2005/04/19 | 186.5 | 191.7 | 186.5 | 191 | +8.3 | +4.5% | 2,265,600 |
4751～
4800
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
