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 |
|---|---|---|---|---|---|---|---|
| 2010/05/12 | 327.9 | 330.8 | 322.9 | 323.3 | +6.6 | +2.1% | 309,600 |
| 2010/05/11 | 320.8 | 328.8 | 314.2 | 316.7 | +4.2 | +1.3% | 273,600 |
| 2010/05/10 | 316.7 | 323.3 | 306.7 | 312.5 | -4.2 | -1.3% | 739,200 |
| 2010/05/07 | 307.5 | 331.3 | 307.5 | 316.7 | -15.8 | -4.8% | 532,800 |
| 2010/05/06 | 341.3 | 343.8 | 331.3 | 332.5 | -17.5 | -5% | 328,800 |
| 2010/04/30 | 355.4 | 355.4 | 342.5 | 350 | ±0 | ±0% | 360,000 |
| 2010/04/28 | 350 | 361.7 | 346.7 | 350 | -5.4 | -1.5% | 350,400 |
| 2010/04/27 | 362.9 | 365.8 | 353.3 | 355.4 | -6.3 | -1.7% | 360,000 |
| 2010/04/26 | 372.5 | 375.4 | 361.7 | 361.7 | -8.7 | -2.3% | 429,600 |
| 2010/04/23 | 354.2 | 370.4 | 353.3 | 370.4 | +14.6 | +4.1% | 528,000 |
| 2010/04/22 | 352.5 | 356.7 | 351.3 | 355.8 | +4.5 | +1.3% | 64,800 |
| 2010/04/21 | 356.7 | 358.3 | 347.5 | 351.3 | -5.4 | -1.5% | 266,400 |
| 2010/04/20 | 357.1 | 359.2 | 350.8 | 356.7 | +5.9 | +1.7% | 458,400 |
| 2010/04/19 | 341.7 | 357.1 | 338.3 | 350.8 | +6.6 | +1.9% | 360,000 |
| 2010/04/16 | 354.2 | 355.8 | 340 | 344.2 | -10 | -2.8% | 388,800 |
| 2010/04/15 | 359.2 | 360.4 | 351.3 | 354.2 | -3.7 | -1% | 199,200 |
| 2010/04/14 | 356.3 | 361.3 | 354.2 | 357.9 | +6.6 | +1.9% | 194,400 |
| 2010/04/13 | 362.5 | 362.5 | 340.4 | 351.3 | -9.1 | -2.5% | 763,200 |
| 2010/04/12 | 371.7 | 375.8 | 360 | 360.4 | -10 | -2.7% | 499,200 |
| 2010/04/09 | 372.5 | 377.9 | 367.5 | 370.4 | -6.7 | -1.8% | 499,200 |
| 2010/04/08 | 361.7 | 379.2 | 358.3 | 377.1 | +10 | +2.7% | 775,200 |
| 2010/04/07 | 363.3 | 372.5 | 357.1 | 367.1 | -1.7 | -0.5% | 746,400 |
| 2010/04/06 | 338.3 | 379.2 | 336.7 | 368.8 | +29.2 | +8.6% | 1,970,400 |
| 2010/04/05 | 326.7 | 339.6 | 324.2 | 339.6 | +9.6 | +2.9% | 859,200 |
| 2010/04/02 | 333.3 | 333.3 | 328.3 | 330 | -2.9 | -0.9% | 343,200 |
| 2010/04/01 | 334.6 | 334.6 | 326.3 | 332.9 | -0.4 | -0.1% | 494,400 |
| 2010/03/31 | 331.7 | 339.6 | 327.1 | 333.3 | +7.9 | +2.4% | 621,600 |
| 2010/03/30 | 325.8 | 330.8 | 324.2 | 325.4 | -1.3 | -0.4% | 367,200 |
| 2010/03/29 | 329.2 | 332.5 | 319.6 | 326.7 | -3.7 | -1.1% | 489,600 |
| 2010/03/26 | 315 | 335 | 314.2 | 330.4 | +11.2 | +3.5% | 753,600 |
| 2010/03/25 | 327.5 | 329.6 | 316.7 | 319.2 | -14.6 | -4.4% | 950,400 |
| 2010/03/24 | 332.5 | 334.6 | 322.9 | 333.8 | -5 | -1.5% | 1,070,400 |
| 2010/03/23 | 312.5 | 345 | 310 | 338.8 | +33 | +10.8% | 2,800,800 |
| 2010/03/19 | 290 | 305.8 | 286.7 | 305.8 | +18.3 | +6.4% | 1,610,400 |
| 2010/03/18 | 283.3 | 291.3 | 279.2 | 287.5 | +6.2 | +2.2% | 890,400 |
| 2010/03/17 | 283.3 | 286.7 | 276.7 | 281.3 | +0.5 | +0.2% | 928,800 |
| 2010/03/16 | 267.9 | 282.5 | 265.4 | 280.8 | +15.4 | +5.8% | 1,276,800 |
| 2010/03/15 | 268.8 | 268.8 | 258.3 | 265.4 | ±0 | ±0% | 748,800 |
| 2010/03/12 | 256.7 | 265.8 | 255.4 | 265.4 | +11.2 | +4.4% | 674,400 |
| 2010/03/11 | 256.3 | 257.5 | 253.3 | 254.2 | -2.5 | -1% | 259,200 |
| 2010/03/10 | 263.3 | 263.3 | 254.2 | 256.7 | -7.5 | -2.8% | 372,000 |
| 2010/03/09 | 262.5 | 266.7 | 260.4 | 264.2 | +0.4 | +0.2% | 256,800 |
| 2010/03/08 | 266.7 | 270.8 | 262.9 | 263.8 | +3.4 | +1.3% | 1,058,400 |
| 2010/03/05 | 262.1 | 262.5 | 257.9 | 260.4 | -1.3 | -0.5% | 304,800 |
| 2010/03/04 | 266.7 | 268.3 | 257.5 | 261.7 | -4.6 | -1.7% | 321,600 |
| 2010/03/03 | 259.2 | 271.7 | 258.3 | 266.3 | +9.2 | +3.6% | 732,000 |
| 2010/03/02 | 254.6 | 260.8 | 252.1 | 257.1 | +5.4 | +2.1% | 396,000 |
| 2010/03/01 | 253.8 | 255.8 | 250.4 | 251.7 | -1.2 | -0.5% | 379,200 |
| 2010/02/26 | 256.3 | 257.1 | 252.5 | 252.9 | -2.9 | -1.1% | 285,600 |
| 2010/02/25 | 258.8 | 261.3 | 254.2 | 255.8 | -0.9 | -0.4% | 326,400 |
3751～
3800
件表示中 / 3946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% | 61.21倍 | 1.01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 |
| オオバ | 110,600円 | -6.1% | +2.6% | 3.80% | 12.52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 |
| 東京個別 | 34,100円 | +8.4% | +2.2% | 3.52% | 18.56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 |
| ＮｅｘＴｏｎｅ | 184,600円 | +18.5% | +75.1% | 1.08% | 15.03倍 | 3.79倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| ワシントンホテル | 150,700円 | +10.1% | +40.2% | 1.73% | 7.50倍 | 1.92倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
市場注目の銘柄
チャート関連のコラム
