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 |
|---|---|---|---|---|---|---|---|
| 2014/03/19 | 873.3 | 877.7 | 840.3 | 846 | -20.3 | -2.3% | 342,000 |
| 2014/03/18 | 878.3 | 878.7 | 858.3 | 866.3 | +22.6 | +2.7% | 279,600 |
| 2014/03/17 | 901.3 | 901.3 | 836 | 843.7 | -43 | -4.8% | 503,700 |
| 2014/03/14 | 916.7 | 929.7 | 879.3 | 886.7 | -55.6 | -5.9% | 701,700 |
| 2014/03/13 | 956.7 | 965 | 937 | 942.3 | -11 | -1.2% | 191,400 |
| 2014/03/12 | 980 | 980 | 952 | 953.3 | -38.4 | -3.9% | 315,300 |
| 2014/03/11 | 973 | 999.7 | 972.7 | 991.7 | +19 | +2% | 806,700 |
| 2014/03/10 | 952.7 | 973.3 | 934 | 972.7 | -2 | -0.2% | 1,158,900 |
| 2014/03/07 | 968.7 | 983.3 | 953.3 | 974.7 | +20 | +2.1% | 374,700 |
| 2014/03/06 | 936.7 | 954.7 | 929 | 954.7 | +21.4 | +2.3% | 189,000 |
| 2014/03/05 | 933.3 | 953 | 920.3 | 933.3 | +11 | +1.2% | 323,400 |
| 2014/03/04 | 938 | 952 | 917 | 922.3 | -25.7 | -2.7% | 548,100 |
| 2014/03/03 | 951.7 | 956.3 | 933.7 | 948 | -15.7 | -1.6% | 285,600 |
| 2014/02/28 | 963.7 | 969.3 | 947 | 963.7 | -14.6 | -1.5% | 377,400 |
| 2014/02/27 | 993 | 993 | 970.7 | 978.3 | -9 | -0.9% | 197,100 |
| 2014/02/26 | 967.7 | 996.7 | 967.3 | 987.3 | +8.3 | +0.8% | 230,400 |
| 2014/02/25 | 983.3 | 983.3 | 967 | 979 | +13.7 | +1.4% | 309,600 |
| 2014/02/24 | 941.7 | 976.7 | 941 | 965.3 | +24.3 | +2.6% | 529,500 |
| 2014/02/21 | 947.7 | 955.7 | 935 | 941 | -5.7 | -0.6% | 551,400 |
| 2014/02/20 | 981.7 | 981.7 | 943.7 | 946.7 | -26.6 | -2.7% | 286,800 |
| 2014/02/19 | 988 | 988 | 965 | 973.3 | -14.7 | -1.5% | 241,200 |
| 2014/02/18 | 963 | 990 | 956.7 | 988 | +18.7 | +1.9% | 267,300 |
| 2014/02/17 | 985 | 986.7 | 941.3 | 969.3 | +11.6 | +1.2% | 294,900 |
| 2014/02/14 | 976.7 | 993 | 940.7 | 957.7 | -15.6 | -1.6% | 388,800 |
| 2014/02/13 | 1,006.7 | 1,006.7 | 968.3 | 973.3 | -26.7 | -2.7% | 389,700 |
| 2014/02/12 | 988.7 | 1,016.7 | 988.3 | 1,000 | +26.3 | +2.7% | 416,400 |
| 2014/02/10 | 955.7 | 976.7 | 934 | 973.7 | +24.4 | +2.6% | 888,000 |
| 2014/02/07 | 1,013.3 | 1,013.3 | 943.7 | 949.3 | -30 | -3.1% | 881,100 |
| 2014/02/06 | 1,006.7 | 1,015 | 976.7 | 979.3 | -27.4 | -2.7% | 566,100 |
| 2014/02/05 | 1,003.3 | 1,020 | 984.3 | 1,006.7 | +27.4 | +2.8% | 402,000 |
| 2014/02/04 | 1,013.3 | 1,020 | 943.3 | 979.3 | -80.7 | -7.6% | 862,200 |
| 2014/02/03 | 1,106.7 | 1,115 | 1,053.3 | 1,060 | -70 | -6.2% | 437,100 |
| 2014/01/31 | 1,103.3 | 1,131.7 | 1,095 | 1,130 | +28.3 | +2.6% | 577,500 |
| 2014/01/30 | 1,120 | 1,120 | 1,090 | 1,101.7 | -41.6 | -3.6% | 613,800 |
| 2014/01/29 | 1,121.7 | 1,143.3 | 1,113.3 | 1,143.3 | +51.6 | +4.7% | 380,100 |
| 2014/01/28 | 1,121.7 | 1,158.3 | 1,086.7 | 1,091.7 | -23.3 | -2.1% | 480,000 |
| 2014/01/27 | 1,133.3 | 1,141.7 | 1,105 | 1,115 | -58.3 | -5% | 714,600 |
| 2014/01/24 | 1,146.7 | 1,180 | 1,123.3 | 1,173.3 | +23.3 | +2% | 1,230,900 |
| 2014/01/23 | 1,125 | 1,153.3 | 1,118.3 | 1,150 | +33.3 | +3% | 1,141,500 |
| 2014/01/22 | 1,113.3 | 1,125 | 1,091.7 | 1,116.7 | +5 | +0.4% | 585,900 |
| 2014/01/21 | 1,100 | 1,120 | 1,090 | 1,111.7 | +21.7 | +2% | 625,800 |
| 2014/01/20 | 1,096.7 | 1,111.7 | 1,080 | 1,090 | +1.7 | +0.2% | 654,600 |
| 2014/01/17 | 1,066.7 | 1,091.7 | 1,061.7 | 1,088.3 | +25 | +2.4% | 585,300 |
| 2014/01/16 | 1,065 | 1,070 | 1,053.3 | 1,063.3 | +1.6 | +0.2% | 412,200 |
| 2014/01/15 | 1,066.7 | 1,070 | 1,051.7 | 1,061.7 | +13.4 | +1.3% | 347,400 |
| 2014/01/14 | 1,048.3 | 1,060 | 1,033.3 | 1,048.3 | -18.4 | -1.7% | 379,200 |
| 2014/01/10 | 1,070 | 1,070 | 1,056.7 | 1,066.7 | +3.4 | +0.3% | 333,000 |
| 2014/01/09 | 1,060 | 1,071.7 | 1,056.7 | 1,063.3 | ±0 | ±0% | 309,600 |
| 2014/01/08 | 1,076.7 | 1,091.7 | 1,056.7 | 1,063.3 | +5 | +0.5% | 660,000 |
| 2014/01/07 | 1,073.3 | 1,078.3 | 1,048.3 | 1,058.3 | -16.7 | -1.6% | 572,400 |
2801～
2850
件表示中 / 3944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% | -72.9% | 0.00% | 61.87倍 | 1.02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 |
| アトラエ | 79,200円 | +0.8% | +8.2% | 3.91% | 15.87倍 | 4.02倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| 東京個別 | 34,400円 | +8.4% | +2.2% | 3.49% | 18.73倍 | 2.14倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| 要興業 | 116,400円 | +3.6% | +0.9% | 2.41% | 12.00倍 | 0.94倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| 東洋テック | 161,300円 | +17.9% | +92.9% | 3.72% | 15.25倍 | 0.77倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
