クックパッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 2,400 | 2,408 | 2,240 | 2,282 | -61 | -2.6% | 1,122,800 |
| 2015/07/01 | 2,320 | 2,350 | 2,281 | 2,343 | +123 | +5.5% | 907,400 |
| 2015/06/30 | 2,091 | 2,230 | 2,090 | 2,220 | +134 | +6.4% | 791,700 |
| 2015/06/29 | 2,000 | 2,117 | 1,971 | 2,086 | -49 | -2.3% | 826,700 |
| 2015/06/26 | 2,200 | 2,240 | 2,122 | 2,135 | -65 | -3% | 679,900 |
| 2015/06/25 | 2,123.3 | 2,240 | 2,116.7 | 2,200 | +76.7 | +3.6% | 1,466,100 |
| 2015/06/24 | 2,100 | 2,146.7 | 2,100 | 2,123.3 | +30 | +1.4% | 637,200 |
| 2015/06/23 | 2,070 | 2,100 | 2,066.7 | 2,093.3 | +33.3 | +1.6% | 494,400 |
| 2015/06/22 | 2,076.7 | 2,083.3 | 2,053.3 | 2,060 | -40 | -1.9% | 619,200 |
| 2015/06/19 | 2,100 | 2,126.7 | 2,043.3 | 2,100 | -16.7 | -0.8% | 954,000 |
| 2015/06/18 | 2,060 | 2,123.3 | 2,050 | 2,116.7 | +76.7 | +3.8% | 1,498,200 |
| 2015/06/17 | 2,000 | 2,063.3 | 1,990 | 2,040 | +76.7 | +3.9% | 1,556,700 |
| 2015/06/16 | 1,926.7 | 1,976.7 | 1,923.3 | 1,963.3 | +20 | +1% | 1,048,200 |
| 2015/06/15 | 1,866.7 | 1,946.7 | 1,860 | 1,943.3 | +110 | +6% | 1,566,300 |
| 2015/06/12 | 1,866.7 | 1,873.3 | 1,816.7 | 1,833.3 | -16.7 | -0.9% | 1,061,100 |
| 2015/06/11 | 1,793.3 | 1,850 | 1,793.3 | 1,850 | +70 | +3.9% | 514,800 |
| 2015/06/10 | 1,770 | 1,793.3 | 1,756.7 | 1,780 | +26.7 | +1.5% | 360,300 |
| 2015/06/09 | 1,780 | 1,803.3 | 1,746.7 | 1,753.3 | -46.7 | -2.6% | 347,700 |
| 2015/06/08 | 1,843.3 | 1,846.7 | 1,793.3 | 1,800 | -33.3 | -1.8% | 506,100 |
| 2015/06/05 | 1,830 | 1,846.7 | 1,816.7 | 1,833.3 | +13.3 | +0.7% | 592,200 |
| 2015/06/04 | 1,826.7 | 1,830 | 1,806.7 | 1,820 | +13.3 | +0.7% | 371,400 |
| 2015/06/03 | 1,833.3 | 1,833.3 | 1,796.7 | 1,806.7 | -23.3 | -1.3% | 433,800 |
| 2015/06/02 | 1,843.3 | 1,860 | 1,816.7 | 1,830 | -13.3 | -0.7% | 648,600 |
| 2015/06/01 | 1,883.3 | 1,886.7 | 1,823.3 | 1,843.3 | +93.3 | +5.3% | 1,524,600 |
| 2015/05/29 | 1,730 | 1,770 | 1,726.7 | 1,750 | +26.7 | +1.5% | 455,700 |
| 2015/05/28 | 1,766.7 | 1,766.7 | 1,720 | 1,723.3 | -43.4 | -2.5% | 620,400 |
| 2015/05/27 | 1,766.7 | 1,793.3 | 1,753.3 | 1,766.7 | -6.6 | -0.4% | 582,000 |
| 2015/05/26 | 1,800 | 1,806.7 | 1,766.7 | 1,773.3 | -50 | -2.7% | 499,500 |
| 2015/05/25 | 1,836.7 | 1,853.3 | 1,810 | 1,823.3 | -26.7 | -1.4% | 607,800 |
| 2015/05/22 | 1,836.7 | 1,856.7 | 1,826.7 | 1,850 | ±0 | ±0% | 460,200 |
| 2015/05/21 | 1,860 | 1,863.3 | 1,833.3 | 1,850 | -6.7 | -0.4% | 490,200 |
| 2015/05/20 | 1,846.7 | 1,863.3 | 1,826.7 | 1,856.7 | +26.7 | +1.5% | 453,000 |
| 2015/05/19 | 1,850 | 1,860 | 1,823.3 | 1,830 | +3.3 | +0.2% | 467,100 |
| 2015/05/18 | 1,853.3 | 1,863.3 | 1,810 | 1,826.7 | -16.6 | -0.9% | 564,900 |
| 2015/05/15 | 1,750 | 1,846.7 | 1,740 | 1,843.3 | +103.3 | +5.9% | 1,021,800 |
| 2015/05/14 | 1,763.3 | 1,793.3 | 1,736.7 | 1,740 | -13.3 | -0.8% | 419,700 |
| 2015/05/13 | 1,783.3 | 1,783.3 | 1,726.7 | 1,753.3 | -30 | -1.7% | 559,200 |
| 2015/05/12 | 1,816.7 | 1,816.7 | 1,770 | 1,783.3 | -16.7 | -0.9% | 645,000 |
| 2015/05/11 | 1,800 | 1,810 | 1,770 | 1,800 | +83.3 | +4.9% | 1,144,800 |
| 2015/05/08 | 1,656.7 | 1,746.7 | 1,656.7 | 1,716.7 | +61.7 | +3.7% | 847,500 |
| 2015/05/07 | 1,676.7 | 1,713.3 | 1,640 | 1,655 | -51.7 | -3% | 975,300 |
| 2015/05/01 | 1,703.3 | 1,713.3 | 1,680 | 1,706.7 | ±0 | ±0% | 1,052,700 |
| 2015/04/30 | 1,736.7 | 1,743.3 | 1,693.3 | 1,706.7 | -53.3 | -3% | 1,079,400 |
| 2015/04/28 | 1,793.3 | 1,793.3 | 1,753.3 | 1,760 | -36.7 | -2% | 950,100 |
| 2015/04/27 | 1,813.3 | 1,820 | 1,796.7 | 1,796.7 | -46.6 | -2.5% | 583,800 |
| 2015/04/24 | 1,840 | 1,846.7 | 1,783.3 | 1,843.3 | -6.7 | -0.4% | 1,128,900 |
| 2015/04/23 | 1,900 | 1,913.3 | 1,833.3 | 1,850 | -46.7 | -2.5% | 1,168,800 |
| 2015/04/22 | 1,970 | 1,970 | 1,883.3 | 1,896.7 | -56.6 | -2.9% | 1,137,300 |
| 2015/04/21 | 1,866.7 | 1,960 | 1,866.7 | 1,953.3 | +120 | +6.5% | 977,400 |
| 2015/04/20 | 1,816.7 | 1,876.7 | 1,790 | 1,833.3 | -30 | -1.6% | 866,100 |
2451～
2500
件表示中 / 3910件
類似銘柄と比較する
現在ご覧いただいている「ＣＯＯＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＯＯＫ | 21,800円 | -8.1% | -45.9% | 0.00% | 37.39倍 | 1.24倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| アイ・ケイ・ケイ | 78,800円 | -1.6% | -28.5% | 3.05% | 20.59倍 | 2.23倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ＭＳ－Ｊａｐａｎ | 93,800円 | +10.1% | +5.1% | 5.97% | 21.97倍 | 2.41倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| オープンＧ | 37,000円 | +17.7% | +267.5% | 1.22% | 41.81倍 | 1.80倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＵＮＩＴＥＤ | 56,800円 | -16.9% | - | 4.05% | - | 1.01倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
市場注目の銘柄
チャート関連のコラム
