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 |
|---|---|---|---|---|---|---|---|
| 2013/03/12 | 666.7 | 666.7 | 616.7 | 654.2 | -6.6 | -1% | 1,990,200 |
| 2013/03/11 | 683.3 | 693.3 | 652.5 | 660.8 | +12.5 | +1.9% | 2,587,800 |
| 2013/03/08 | 650.8 | 662.5 | 638.3 | 648.3 | -14.2 | -2.1% | 1,566,000 |
| 2013/03/07 | 686.7 | 715.8 | 652.5 | 662.5 | -1.7 | -0.3% | 2,200,200 |
| 2013/03/06 | 616.7 | 664.2 | 615 | 664.2 | +54.2 | +8.9% | 1,551,600 |
| 2013/03/05 | 601.7 | 613.3 | 598.3 | 610 | +20.8 | +3.5% | 1,030,200 |
| 2013/03/04 | 587.5 | 596.7 | 579.2 | 589.2 | +14.2 | +2.5% | 849,600 |
| 2013/03/01 | 556.7 | 580 | 556.7 | 575 | +18.3 | +3.3% | 638,400 |
| 2013/02/28 | 552.5 | 566.7 | 542.5 | 556.7 | +5.9 | +1.1% | 600,600 |
| 2013/02/27 | 532.5 | 570 | 532.5 | 550.8 | +11.6 | +2.2% | 1,296,600 |
| 2013/02/26 | 525 | 542.5 | 525 | 539.2 | -5.8 | -1.1% | 469,800 |
| 2013/02/25 | 550 | 550 | 527.5 | 545 | +0.8 | +0.1% | 715,800 |
| 2013/02/22 | 536.7 | 555 | 530.8 | 544.2 | +15 | +2.8% | 1,573,200 |
| 2013/02/21 | 525 | 532.5 | 517.5 | 529.2 | +10.9 | +2.1% | 913,200 |
| 2013/02/20 | 498.8 | 521.7 | 490.7 | 518.3 | +27.8 | +5.7% | 1,150,200 |
| 2013/02/19 | 490.8 | 499.2 | 485.7 | 490.5 | -5.8 | -1.2% | 449,400 |
| 2013/02/18 | 494 | 497.2 | 484.7 | 496.3 | +17.6 | +3.7% | 507,000 |
| 2013/02/15 | 484.5 | 484.5 | 465 | 478.7 | -5.6 | -1.2% | 583,800 |
| 2013/02/14 | 475.3 | 488 | 472.3 | 484.3 | +3.3 | +0.7% | 493,200 |
| 2013/02/13 | 490.8 | 491.7 | 475.2 | 481 | -8.8 | -1.8% | 619,200 |
| 2013/02/12 | 502.5 | 503.3 | 489.5 | 489.8 | -11.9 | -2.4% | 740,400 |
| 2013/02/08 | 501.7 | 512.5 | 498.3 | 501.7 | +4 | +0.8% | 767,400 |
| 2013/02/07 | 495 | 501.7 | 492.2 | 497.7 | +2.2 | +0.4% | 481,800 |
| 2013/02/06 | 491 | 510 | 491 | 495.5 | +4.5 | +0.9% | 879,000 |
| 2013/02/05 | 480.2 | 499 | 476.7 | 491 | +2.3 | +0.5% | 893,400 |
| 2013/02/04 | 497 | 498.3 | 485.8 | 488.7 | -8.3 | -1.7% | 721,200 |
| 2013/02/01 | 500 | 502.5 | 495.8 | 497 | -7.2 | -1.4% | 595,200 |
| 2013/01/31 | 498.3 | 505 | 491.7 | 504.2 | +10.4 | +2.1% | 1,172,400 |
| 2013/01/30 | 483.7 | 502.5 | 483.2 | 493.8 | +11.6 | +2.4% | 1,505,400 |
| 2013/01/29 | 489.5 | 494.7 | 475.3 | 482.2 | -7.8 | -1.6% | 1,678,200 |
| 2013/01/28 | 466.2 | 494 | 466.2 | 490 | +30.5 | +6.6% | 1,756,800 |
| 2013/01/25 | 460 | 469.3 | 456.7 | 459.5 | -5.8 | -1.2% | 1,532,400 |
| 2013/01/24 | 458.2 | 465.3 | 450 | 465.3 | +6.8 | +1.5% | 859,800 |
| 2013/01/23 | 463.3 | 473.3 | 458.5 | 458.5 | -7 | -1.5% | 1,168,800 |
| 2013/01/22 | 450 | 466 | 447.5 | 465.5 | +17.3 | +3.9% | 2,143,800 |
| 2013/01/21 | 435.7 | 449.8 | 434.5 | 448.2 | +16.5 | +3.8% | 1,743,600 |
| 2013/01/18 | 433.3 | 434.8 | 425 | 431.7 | +7.2 | +1.7% | 1,513,200 |
| 2013/01/17 | 416.2 | 436.8 | 416.2 | 424.5 | +13.2 | +3.2% | 2,464,800 |
| 2013/01/16 | 418.3 | 418.3 | 409.7 | 411.3 | -5.7 | -1.4% | 466,800 |
| 2013/01/15 | 420 | 423 | 413.3 | 417 | +1 | +0.2% | 645,000 |
| 2013/01/11 | 408.5 | 417.7 | 408.3 | 416 | +7.5 | +1.8% | 652,800 |
| 2013/01/10 | 413.7 | 414.5 | 406.7 | 408.5 | +1 | +0.2% | 757,800 |
| 2013/01/09 | 415 | 417.5 | 406 | 407.5 | -8 | -1.9% | 991,800 |
| 2013/01/08 | 419.2 | 421.8 | 412.5 | 415.5 | -2.7 | -0.6% | 550,200 |
| 2013/01/07 | 410 | 420 | 405 | 418.2 | +11.2 | +2.8% | 792,000 |
| 2013/01/04 | 416.8 | 417.7 | 404.3 | 407 | -9.3 | -2.2% | 972,600 |
| 2012/12/28 | 419.5 | 423.3 | 412.7 | 416.3 | -3.2 | -0.8% | 508,200 |
| 2012/12/27 | 420 | 423.8 | 412 | 419.5 | +0.2 | ±0% | 394,200 |
| 2012/12/26 | 425 | 425 | 411.7 | 419.3 | -3.5 | -0.8% | 463,200 |
| 2012/12/25 | 418.3 | 426.5 | 418.3 | 422.8 | +5.5 | +1.3% | 506,400 |
3051～
3100
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 | 79,300円 | +0.8% | +8.2% | 3.91% | 15.89倍 | 4.03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 | 34,100円 | +8.4% | +2.2% | 3.52% | 18.57倍 | 2.12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 | 160,200円 | +17.9% | +92.9% | 3.75% | 15.15倍 | 0.76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
