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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 380 | 389.2 | 373.3 | 383.3 | -2.5 | -0.6% | 564,000 |
| 2010/07/27 | 375 | 390.4 | 373.3 | 385.8 | +17 | +4.6% | 1,146,000 |
| 2010/07/26 | 359.2 | 369.6 | 359.2 | 368.8 | +13.4 | +3.8% | 446,400 |
| 2010/07/23 | 354.2 | 362.1 | 350.8 | 355.4 | +5.4 | +1.5% | 261,600 |
| 2010/07/22 | 358.3 | 361.3 | 348.8 | 350 | -13.8 | -3.8% | 331,200 |
| 2010/07/21 | 365 | 368.8 | 359.6 | 363.8 | +9.6 | +2.7% | 692,400 |
| 2010/07/20 | 357.9 | 357.9 | 351.7 | 354.2 | -5 | -1.4% | 152,400 |
| 2010/07/16 | 360.8 | 360.8 | 354.2 | 359.2 | +3.4 | +1% | 463,200 |
| 2010/07/15 | 352.9 | 361.7 | 350 | 355.8 | +3.7 | +1.1% | 363,600 |
| 2010/07/14 | 331.7 | 360.8 | 329.2 | 352.1 | +22.9 | +7% | 684,000 |
| 2010/07/13 | 328.3 | 331.7 | 324.2 | 329.2 | ±0 | ±0% | 304,800 |
| 2010/07/12 | 328.3 | 334.2 | 322.1 | 329.2 | -3.7 | -1.1% | 306,000 |
| 2010/07/09 | 335.8 | 335.8 | 330 | 332.9 | -8.8 | -2.6% | 416,400 |
| 2010/07/08 | 350 | 350 | 337.1 | 341.7 | -6.2 | -1.8% | 373,200 |
| 2010/07/07 | 339.6 | 352.5 | 339.6 | 347.9 | +8.3 | +2.4% | 284,400 |
| 2010/07/06 | 337.5 | 343.3 | 337.5 | 339.6 | -9.6 | -2.7% | 210,000 |
| 2010/07/05 | 333.8 | 349.2 | 333.8 | 349.2 | +20 | +6.1% | 190,800 |
| 2010/07/02 | 326.7 | 333.3 | 326.7 | 329.2 | -1.6 | -0.5% | 276,000 |
| 2010/07/01 | 333.3 | 343.3 | 326.7 | 330.8 | -12.5 | -3.6% | 337,200 |
| 2010/06/30 | 334.2 | 352.1 | 333.3 | 343.3 | -8.4 | -2.4% | 298,800 |
| 2010/06/29 | 333.3 | 352.5 | 333.3 | 351.7 | +26.3 | +8.1% | 442,800 |
| 2010/06/28 | 362.5 | 365 | 325.4 | 325.4 | -32.9 | -9.2% | 458,400 |
| 2010/06/25 | 368.8 | 370.8 | 357.9 | 358.3 | -15 | -4% | 674,400 |
| 2010/06/24 | 364.6 | 374.2 | 363.3 | 373.3 | +6.2 | +1.7% | 453,600 |
| 2010/06/23 | 375.4 | 379.2 | 366.7 | 367.1 | -14.6 | -3.8% | 482,400 |
| 2010/06/22 | 381.7 | 383.3 | 375.8 | 381.7 | ±0 | ±0% | 607,200 |
| 2010/06/21 | 373.8 | 382.1 | 372.9 | 381.7 | +14.2 | +3.9% | 830,400 |
| 2010/06/18 | 360 | 367.9 | 358.3 | 367.5 | +12.5 | +3.5% | 693,600 |
| 2010/06/17 | 354.6 | 360 | 354.2 | 355 | -1.3 | -0.4% | 585,600 |
| 2010/06/16 | 368.8 | 371.3 | 355 | 356.3 | -10.4 | -2.8% | 1,214,400 |
| 2010/06/15 | 387.1 | 387.5 | 361.3 | 366.7 | -14.1 | -3.7% | 1,658,400 |
| 2010/06/14 | 377.1 | 388.8 | 375 | 380.8 | +14.1 | +3.8% | 2,448,000 |
| 2010/06/11 | 354.2 | 366.7 | 344.2 | 366.7 | +14.6 | +4.1% | 724,800 |
| 2010/06/10 | 358.3 | 363.8 | 344.6 | 352.1 | -6.2 | -1.7% | 549,600 |
| 2010/06/09 | 365.8 | 366.7 | 354.2 | 358.3 | -7.5 | -2.1% | 415,200 |
| 2010/06/08 | 345.4 | 366.7 | 341.3 | 365.8 | +17.5 | +5% | 616,800 |
| 2010/06/07 | 350.8 | 355.8 | 341.3 | 348.3 | -11.7 | -3.3% | 477,600 |
| 2010/06/04 | 350 | 360 | 349.6 | 360 | +13.3 | +3.8% | 645,600 |
| 2010/06/03 | 327.1 | 351.3 | 322.9 | 346.7 | +24.6 | +7.6% | 686,400 |
| 2010/06/02 | 325 | 328.3 | 312.5 | 322.1 | -7.1 | -2.2% | 192,000 |
| 2010/06/01 | 320 | 329.2 | 310.4 | 329.2 | +11.7 | +3.7% | 446,400 |
| 2010/05/31 | 310.4 | 318.3 | 310.4 | 317.5 | +8.3 | +2.7% | 91,200 |
| 2010/05/28 | 308.3 | 319.6 | 307.9 | 309.2 | -0.4 | -0.1% | 129,600 |
| 2010/05/27 | 280.8 | 312.5 | 280.8 | 309.6 | +28.8 | +10.3% | 348,000 |
| 2010/05/26 | 289.6 | 291.7 | 280.8 | 280.8 | -8.8 | -3% | 434,400 |
| 2010/05/25 | 298.3 | 301.3 | 289.2 | 289.6 | -8.7 | -2.9% | 367,200 |
| 2010/05/24 | 301.7 | 305.4 | 297.5 | 298.3 | -3.4 | -1.1% | 165,600 |
| 2010/05/21 | 305.8 | 305.8 | 294.2 | 301.7 | -10.4 | -3.3% | 501,600 |
| 2010/05/20 | 312.5 | 318.8 | 306.3 | 312.1 | +5.8 | +1.9% | 468,000 |
| 2010/05/19 | 308.8 | 308.8 | 300 | 306.3 | -2.5 | -0.8% | 319,200 |
3601～
3650
件表示中 / 3850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 | 18,000円 | -8.1% | -45.9% | 0.00% | 33.03倍 | 1.09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 |
| ナレルＧ | 226,000円 | +18.7% | +5.3% | 5.09% | 8.48倍 | 1.47倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| 日本スキー | 40,700円 | +19.5% | +20.7% | 0.86% | 14.54倍 | 2.55倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| アルトナー | 181,100円 | +3.3% | +0.9% | 4.64% | 15.10倍 | 4.09倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
| オープンＧ | 30,400円 | +17.7% | +267.5% | 1.48% | 35.43倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
