カクヤスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,393 | 1,393 | 1,364 | 1,366 | -44 | -3.1% | 1,500 |
| 2022/11/09 | 1,383 | 1,446 | 1,382 | 1,410 | +27 | +2% | 3,800 |
| 2022/11/08 | 1,394 | 1,394 | 1,370 | 1,383 | -4 | -0.3% | 1,800 |
| 2022/11/07 | 1,397 | 1,397 | 1,365 | 1,387 | -10 | -0.7% | 1,800 |
| 2022/11/04 | 1,394 | 1,400 | 1,388 | 1,397 | +9 | +0.6% | 2,400 |
| 2022/11/02 | 1,360 | 1,404 | 1,360 | 1,388 | +28 | +2.1% | 8,100 |
| 2022/11/01 | 1,363 | 1,374 | 1,360 | 1,360 | -3 | -0.2% | 2,000 |
| 2022/10/31 | 1,380 | 1,380 | 1,360 | 1,363 | +3 | +0.2% | 1,400 |
| 2022/10/28 | 1,371 | 1,380 | 1,356 | 1,360 | -10 | -0.7% | 800 |
| 2022/10/27 | 1,383 | 1,383 | 1,370 | 1,370 | -5 | -0.4% | 400 |
| 2022/10/26 | 1,387 | 1,387 | 1,375 | 1,375 | -12 | -0.9% | 1,100 |
| 2022/10/25 | 1,389 | 1,389 | 1,381 | 1,387 | -2 | -0.1% | 6,600 |
| 2022/10/24 | 1,386 | 1,395 | 1,361 | 1,389 | +10 | +0.7% | 5,900 |
| 2022/10/21 | 1,375 | 1,379 | 1,361 | 1,379 | +9 | +0.7% | 1,500 |
| 2022/10/20 | 1,361 | 1,376 | 1,350 | 1,370 | +10 | +0.7% | 2,500 |
| 2022/10/19 | 1,355 | 1,366 | 1,354 | 1,360 | +9 | +0.7% | 2,000 |
| 2022/10/18 | 1,371 | 1,371 | 1,351 | 1,351 | -9 | -0.7% | 400 |
| 2022/10/17 | 1,327 | 1,361 | 1,327 | 1,360 | -20 | -1.4% | 6,000 |
| 2022/10/14 | 1,347 | 1,380 | 1,342 | 1,380 | +38 | +2.8% | 3,200 |
| 2022/10/13 | 1,362 | 1,388 | 1,341 | 1,342 | -18 | -1.3% | 2,800 |
| 2022/10/12 | 1,340 | 1,370 | 1,340 | 1,360 | +14 | +1% | 1,400 |
| 2022/10/11 | 1,376 | 1,376 | 1,346 | 1,346 | -4 | -0.3% | 4,400 |
| 2022/10/07 | 1,316 | 1,391 | 1,316 | 1,350 | +34 | +2.6% | 2,600 |
| 2022/10/06 | 1,311 | 1,331 | 1,311 | 1,316 | -17 | -1.3% | 2,600 |
| 2022/10/05 | 1,328 | 1,333 | 1,318 | 1,333 | +22 | +1.7% | 2,700 |
| 2022/10/04 | 1,310 | 1,330 | 1,310 | 1,311 | -29 | -2.2% | 900 |
| 2022/10/03 | 1,320 | 1,340 | 1,306 | 1,340 | +7 | +0.5% | 1,400 |
| 2022/09/30 | 1,318 | 1,335 | 1,308 | 1,333 | ±0 | ±0% | 1,200 |
| 2022/09/29 | 1,298 | 1,333 | 1,298 | 1,333 | +21 | +1.6% | 2,300 |
| 2022/09/28 | 1,316 | 1,339 | 1,300 | 1,312 | -34 | -2.5% | 5,500 |
| 2022/09/27 | 1,343 | 1,353 | 1,343 | 1,346 | -3 | -0.2% | 1,400 |
| 2022/09/26 | 1,372 | 1,372 | 1,347 | 1,349 | -23 | -1.7% | 700 |
| 2022/09/22 | 1,390 | 1,390 | 1,372 | 1,372 | -18 | -1.3% | 6,200 |
| 2022/09/21 | 1,381 | 1,390 | 1,360 | 1,390 | +2 | +0.1% | 3,800 |
| 2022/09/20 | 1,375 | 1,388 | 1,360 | 1,388 | +24 | +1.8% | 2,100 |
| 2022/09/16 | 1,347 | 1,364 | 1,345 | 1,364 | -20 | -1.4% | 2,300 |
| 2022/09/15 | 1,344 | 1,384 | 1,344 | 1,384 | +46 | +3.4% | 1,600 |
| 2022/09/14 | 1,340 | 1,344 | 1,330 | 1,338 | -2 | -0.1% | 500 |
| 2022/09/13 | 1,340 | 1,354 | 1,336 | 1,340 | ±0 | ±0% | 3,800 |
| 2022/09/12 | 1,370 | 1,370 | 1,335 | 1,340 | -15 | -1.1% | 1,300 |
| 2022/09/09 | 1,354 | 1,355 | 1,343 | 1,355 | +12 | +0.9% | 1,000 |
| 2022/09/08 | 1,335 | 1,365 | 1,335 | 1,343 | -1 | -0.1% | 1,700 |
| 2022/09/07 | 1,366 | 1,368 | 1,344 | 1,344 | -23 | -1.7% | 3,500 |
| 2022/09/06 | 1,392 | 1,399 | 1,365 | 1,367 | -29 | -2.1% | 2,100 |
| 2022/09/05 | 1,350 | 1,396 | 1,346 | 1,396 | +38 | +2.8% | 2,200 |
| 2022/09/02 | 1,392 | 1,399 | 1,358 | 1,358 | -39 | -2.8% | 4,000 |
| 2022/09/01 | 1,418 | 1,418 | 1,391 | 1,397 | -26 | -1.8% | 3,900 |
| 2022/08/31 | 1,391 | 1,424 | 1,391 | 1,423 | +3 | +0.2% | 3,800 |
| 2022/08/30 | 1,380 | 1,421 | 1,380 | 1,420 | +39 | +2.8% | 3,100 |
| 2022/08/29 | 1,380 | 1,422 | 1,369 | 1,381 | -39 | -2.7% | 6,400 |
501～
550
件表示中 / 1203件
類似銘柄と比較する
現在ご覧いただいている「カクヤスＧ」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 |
|---|---|---|---|---|---|---|---|---|
| カクヤスＧ | 47,800円 | +5.7% | +2.5% | 4.18% | 8.54倍 | 3.25倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| マンダラケ | 42,900円 | +3.8% | +3.6% | 0.23% | 9.40倍 | 1.30倍 |
|
漫画専門古書店の最大手。アニメ原画・玩具販売も。独自の値付け・鑑定で市場影響力大きい |
| 串カツ田中 | 154,300円 | +17.3% | +14.0% | 0.84% | 26.76倍 | 6.00倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
| ナルミヤ | 131,200円 | +7.6% | +12.4% | 4.04% | 8.67倍 | 2.14倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ハークスレイ | 68,000円 | +4.8% | +10.1% | 3.82% | 6.99倍 | 0.52倍 |
|
傘下に弁当「ほっかほっか亭」ＦＣ統括会社。飲食店の店舗リース、食品加工など複数事業展開 |
市場注目の銘柄
チャート関連のコラム
