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 |
|---|---|---|---|---|---|---|---|
| 2013/05/27 | 886.3 | 963.7 | 833.3 | 940 | +47.3 | +5.3% | 1,895,100 |
| 2013/05/24 | 916.7 | 975.7 | 816.7 | 892.7 | -25.6 | -2.8% | 3,013,800 |
| 2013/05/23 | 1,026.7 | 1,066.7 | 870 | 918.3 | -128.4 | -12.3% | 2,307,300 |
| 2013/05/22 | 1,066.7 | 1,091.7 | 1,003.3 | 1,046.7 | -15 | -1.4% | 1,539,300 |
| 2013/05/21 | 1,143.3 | 1,148.3 | 1,055 | 1,061.7 | -73.3 | -6.5% | 1,784,700 |
| 2013/05/20 | 1,133.3 | 1,148.3 | 1,111.7 | 1,135 | +31.7 | +2.9% | 902,100 |
| 2013/05/17 | 1,086.7 | 1,128.3 | 1,038.3 | 1,103.3 | -6.7 | -0.6% | 1,585,800 |
| 2013/05/16 | 1,150 | 1,150 | 1,033.3 | 1,110 | -40 | -3.5% | 1,854,900 |
| 2013/05/15 | 1,233.3 | 1,241.7 | 1,116.7 | 1,150 | -60 | -5% | 1,814,400 |
| 2013/05/14 | 1,200 | 1,226.7 | 1,180 | 1,210 | +33.3 | +2.8% | 2,102,100 |
| 2013/05/13 | 1,088.3 | 1,183.3 | 1,083.3 | 1,176.7 | +95 | +8.8% | 2,204,100 |
| 2013/05/10 | 1,113.3 | 1,136.7 | 1,033.3 | 1,081.7 | -21.6 | -2% | 3,129,300 |
| 2013/05/09 | 1,211.7 | 1,216.7 | 1,033.3 | 1,103.3 | -116.7 | -9.6% | 3,054,600 |
| 2013/05/08 | 1,223.3 | 1,223.3 | 1,196.7 | 1,220 | +3.3 | +0.3% | 1,965,000 |
| 2013/05/07 | 1,230 | 1,231.7 | 1,198.3 | 1,216.7 | +5 | +0.4% | 1,840,500 |
| 2013/05/02 | 1,260 | 1,260 | 1,191.7 | 1,211.7 | -26.6 | -2.1% | 1,845,000 |
| 2013/05/01 | 1,258.3 | 1,293.3 | 1,205 | 1,238.3 | +3.3 | +0.3% | 2,294,400 |
| 2013/04/30 | 1,200 | 1,250 | 1,200 | 1,235 | +35 | +2.9% | 1,499,400 |
| 2013/04/26 | 1,223.3 | 1,316.7 | 1,183.3 | 1,200 | +3.3 | +0.3% | 3,315,900 |
| 2013/04/25 | 1,266.7 | 1,340 | 1,168.3 | 1,196.7 | -31.6 | -2.6% | 3,626,100 |
| 2013/04/24 | 1,166.7 | 1,295 | 1,138.3 | 1,228.3 | +56.6 | +4.8% | 3,745,800 |
| 2013/04/23 | 1,113.3 | 1,196.7 | 1,088.3 | 1,171.7 | +100 | +9.3% | 2,984,400 |
| 2013/04/22 | 1,051.7 | 1,076.7 | 1,045 | 1,071.7 | +26.7 | +2.6% | 1,335,600 |
| 2013/04/19 | 1,091.7 | 1,091.7 | 1,025 | 1,045 | -15 | -1.4% | 1,833,600 |
| 2013/04/18 | 1,083.3 | 1,205 | 1,021.7 | 1,060 | +18.3 | +1.8% | 4,308,600 |
| 2013/04/17 | 933.3 | 1,083.3 | 925 | 1,041.7 | +125 | +13.6% | 3,513,000 |
| 2013/04/16 | 888.3 | 925 | 875 | 916.7 | +16.7 | +1.9% | 1,352,400 |
| 2013/04/15 | 880 | 901.7 | 870 | 900 | +33.3 | +3.8% | 1,152,000 |
| 2013/04/12 | 863.3 | 875 | 850 | 866.7 | -3.3 | -0.4% | 837,600 |
| 2013/04/11 | 881.7 | 881.7 | 856.7 | 870 | +6.7 | +0.8% | 792,600 |
| 2013/04/10 | 881.7 | 883.3 | 850 | 863.3 | -1.7 | -0.2% | 1,417,200 |
| 2013/04/09 | 925 | 925 | 853.3 | 865 | +57.5 | +7.1% | 3,201,600 |
| 2013/04/08 | 801.7 | 814.2 | 800 | 807.5 | +15 | +1.9% | 1,005,000 |
| 2013/04/05 | 805 | 815 | 776.7 | 792.5 | +0.8 | +0.1% | 1,540,800 |
| 2013/04/04 | 750.8 | 794.2 | 744.2 | 791.7 | +26.7 | +3.5% | 1,083,000 |
| 2013/04/03 | 745 | 779.2 | 744.2 | 765 | +30.8 | +4.2% | 957,600 |
| 2013/04/02 | 676.7 | 750 | 663.3 | 734.2 | +28.4 | +4% | 2,223,600 |
| 2013/04/01 | 783.3 | 786.7 | 703.3 | 705.8 | -75 | -9.6% | 1,345,800 |
| 2013/03/29 | 775.8 | 795 | 762.5 | 780.8 | -5 | -0.6% | 817,800 |
| 2013/03/28 | 795 | 806.7 | 775 | 785.8 | -13.4 | -1.7% | 918,000 |
| 2013/03/27 | 809.2 | 818.3 | 794.2 | 799.2 | -10 | -1.2% | 928,200 |
| 2013/03/26 | 805.8 | 813.3 | 798.3 | 809.2 | -10.8 | -1.3% | 937,200 |
| 2013/03/25 | 820 | 831.7 | 792.5 | 820 | +3.3 | +0.4% | 1,597,800 |
| 2013/03/22 | 766.7 | 825 | 761.7 | 816.7 | +49.2 | +6.4% | 2,257,200 |
| 2013/03/21 | 732.5 | 770 | 726.7 | 767.5 | +52.5 | +7.3% | 2,261,400 |
| 2013/03/19 | 699.2 | 715 | 687.5 | 715 | +30 | +4.4% | 832,800 |
| 2013/03/18 | 710 | 732.5 | 675.8 | 685 | -25 | -3.5% | 2,027,400 |
| 2013/03/15 | 683.3 | 710 | 675 | 710 | +35 | +5.2% | 1,971,000 |
| 2013/03/14 | 650 | 685 | 649.2 | 675 | +27.5 | +4.2% | 1,836,000 |
| 2013/03/13 | 653.3 | 654.2 | 636.7 | 647.5 | -6.7 | -1% | 1,185,600 |
3001～
3050
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 | 17,300円 | -8.1% | -72.9% | 0.00% | 62.23倍 | 1.03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 | 79,600円 | +0.8% | +8.2% | 3.89% | 15.95倍 | 4.04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 | 34,200円 | +8.4% | +2.2% | 3.51% | 18.62倍 | 2.13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 | 114,600円 | +3.6% | +0.9% | 2.44% | 11.81倍 | 0.93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 | 161,400円 | +17.9% | +92.9% | 3.72% | 15.26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
