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 |
|---|---|---|---|---|---|---|---|
| 2013/11/08 | 1,086.7 | 1,100 | 1,070 | 1,080 | -35 | -3.1% | 371,400 |
| 2013/11/07 | 1,126.7 | 1,136.7 | 1,111.7 | 1,115 | +1.7 | +0.2% | 510,000 |
| 2013/11/06 | 1,098.3 | 1,116.7 | 1,086.7 | 1,113.3 | +31.6 | +2.9% | 456,900 |
| 2013/11/05 | 1,043.3 | 1,093.3 | 1,035 | 1,081.7 | +38.4 | +3.7% | 390,900 |
| 2013/11/01 | 1,046.7 | 1,076.7 | 1,026.7 | 1,043.3 | -3.4 | -0.3% | 366,300 |
| 2013/10/31 | 1,093.3 | 1,098.3 | 1,040 | 1,046.7 | -46.6 | -4.3% | 542,100 |
| 2013/10/30 | 1,100 | 1,115 | 1,085 | 1,093.3 | ±0 | ±0% | 861,600 |
| 2013/10/29 | 1,125 | 1,125 | 1,088.3 | 1,093.3 | -35 | -3.1% | 476,400 |
| 2013/10/28 | 1,136.7 | 1,145 | 1,118.3 | 1,128.3 | +10 | +0.9% | 459,300 |
| 2013/10/25 | 1,126.7 | 1,126.7 | 1,103.3 | 1,118.3 | -8.4 | -0.7% | 375,600 |
| 2013/10/24 | 1,103.3 | 1,128.3 | 1,093.3 | 1,126.7 | +13.4 | +1.2% | 369,300 |
| 2013/10/23 | 1,150 | 1,166.7 | 1,108.3 | 1,113.3 | -3.4 | -0.3% | 998,700 |
| 2013/10/22 | 1,141.7 | 1,146.7 | 1,086.7 | 1,116.7 | -25 | -2.2% | 732,900 |
| 2013/10/21 | 1,151.7 | 1,170 | 1,136.7 | 1,141.7 | -3.3 | -0.3% | 486,600 |
| 2013/10/18 | 1,143.3 | 1,158.3 | 1,136.7 | 1,145 | -13.3 | -1.1% | 479,100 |
| 2013/10/17 | 1,203.3 | 1,203.3 | 1,150 | 1,158.3 | -25 | -2.1% | 460,500 |
| 2013/10/16 | 1,206.7 | 1,220 | 1,173.3 | 1,183.3 | -16.7 | -1.4% | 657,600 |
| 2013/10/15 | 1,166.7 | 1,206.7 | 1,163.3 | 1,200 | +58.3 | +5.1% | 839,700 |
| 2013/10/11 | 1,163.3 | 1,186.7 | 1,128.3 | 1,141.7 | +3.4 | +0.3% | 568,800 |
| 2013/10/10 | 1,170 | 1,193.3 | 1,130 | 1,138.3 | -31.7 | -2.7% | 550,800 |
| 2013/10/09 | 1,100 | 1,170 | 1,093.3 | 1,170 | +63.3 | +5.7% | 630,300 |
| 2013/10/08 | 1,096.7 | 1,125 | 1,081.7 | 1,106.7 | -8.3 | -0.7% | 826,500 |
| 2013/10/07 | 1,136.7 | 1,183.3 | 1,110 | 1,115 | -41.7 | -3.6% | 456,900 |
| 2013/10/04 | 1,136.7 | 1,183.3 | 1,103.3 | 1,156.7 | +15 | +1.3% | 787,200 |
| 2013/10/03 | 1,176.7 | 1,181.7 | 1,106.7 | 1,141.7 | -55 | -4.6% | 1,293,900 |
| 2013/10/02 | 1,263.3 | 1,263.3 | 1,163.3 | 1,196.7 | -58.3 | -4.6% | 1,335,600 |
| 2013/10/01 | 1,245 | 1,263.3 | 1,238.3 | 1,255 | +33.3 | +2.7% | 1,202,700 |
| 2013/09/30 | 1,205 | 1,243.3 | 1,186.7 | 1,221.7 | -11.6 | -0.9% | 994,200 |
| 2013/09/27 | 1,166.7 | 1,235 | 1,161.7 | 1,233.3 | +65 | +5.6% | 1,857,000 |
| 2013/09/26 | 1,096.7 | 1,171.7 | 1,086.7 | 1,168.3 | +63.3 | +5.7% | 981,300 |
| 2013/09/25 | 1,141.7 | 1,143.3 | 1,100 | 1,105 | -36.7 | -3.2% | 537,600 |
| 2013/09/24 | 1,110 | 1,146.7 | 1,100 | 1,141.7 | +33.4 | +3% | 928,800 |
| 2013/09/20 | 1,106.7 | 1,113.3 | 1,091.7 | 1,108.3 | ±0 | ±0% | 478,800 |
| 2013/09/19 | 1,100 | 1,121.7 | 1,081.7 | 1,108.3 | +21.6 | +2% | 943,200 |
| 2013/09/18 | 1,056.7 | 1,088.3 | 1,056.7 | 1,086.7 | +41.7 | +4% | 1,166,100 |
| 2013/09/17 | 1,033.3 | 1,048.3 | 1,020 | 1,045 | +13.3 | +1.3% | 487,200 |
| 2013/09/13 | 1,013.3 | 1,043.3 | 1,000 | 1,031.7 | +10 | +1% | 552,900 |
| 2013/09/12 | 1,053.3 | 1,056.7 | 1,016.7 | 1,021.7 | -20 | -1.9% | 475,500 |
| 2013/09/11 | 1,023.3 | 1,060 | 1,020 | 1,041.7 | +5 | +0.5% | 836,400 |
| 2013/09/10 | 1,045 | 1,050 | 1,011.7 | 1,036.7 | -18.3 | -1.7% | 1,286,400 |
| 2013/09/09 | 983.3 | 1,066.7 | 967.7 | 1,055 | +101.3 | +10.6% | 2,957,400 |
| 2013/09/06 | 959.3 | 973.3 | 907.3 | 953.7 | +10.7 | +1.1% | 1,687,800 |
| 2013/09/05 | 913.3 | 948.7 | 910 | 943 | +49.7 | +5.6% | 2,150,100 |
| 2013/09/04 | 861.7 | 895 | 859.7 | 893.3 | +34 | +4% | 601,800 |
| 2013/09/03 | 843 | 862.3 | 842.3 | 859.3 | +20 | +2.4% | 228,900 |
| 2013/09/02 | 834 | 846.3 | 830.3 | 839.3 | +9.3 | +1.1% | 264,600 |
| 2013/08/30 | 825 | 836.7 | 825 | 830 | +4.3 | +0.5% | 188,700 |
| 2013/08/29 | 832 | 840.3 | 823 | 825.7 | -5.6 | -0.7% | 357,300 |
| 2013/08/28 | 833.3 | 845.7 | 828.3 | 831.3 | -24.4 | -2.9% | 327,900 |
| 2013/08/27 | 872 | 875.3 | 853 | 855.7 | -15 | -1.7% | 255,000 |
2801～
2850
件表示中 / 3858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 | 17,200円 | -8.1% | -45.9% | 0.00% | 31.56倍 | 1.04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 |
| オープンＧ | 31,000円 | +17.7% | +267.5% | 1.45% | 36.13倍 | 1.56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 |
| セントケアＨＤ | 76,400円 | +4.2% | -20.8% | 3.93% | 12.55倍 | 1.17倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| オオバ | 106,500円 | +6.2% | +3.7% | 3.94% | 12.12倍 | 1.38倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| 鎌倉新書 | 46,200円 | +21.8% | +26.2% | 4.33% | 22.24倍 | 4.64倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム
