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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,292 | 1,292 | 1,252 | 1,264 | -28 | -2.2% | 8,400 |
| 2022/01/14 | 1,304 | 1,304 | 1,277 | 1,292 | -13 | -1% | 3,900 |
| 2022/01/13 | 1,344 | 1,344 | 1,289 | 1,305 | -9 | -0.7% | 7,800 |
| 2022/01/12 | 1,281 | 1,330 | 1,281 | 1,314 | +20 | +1.5% | 6,600 |
| 2022/01/11 | 1,280 | 1,328 | 1,272 | 1,294 | +18 | +1.4% | 10,100 |
| 2022/01/07 | 1,322 | 1,331 | 1,263 | 1,276 | -76 | -5.6% | 46,900 |
| 2022/01/06 | 1,411 | 1,450 | 1,351 | 1,352 | -88 | -6.1% | 14,600 |
| 2022/01/05 | 1,470 | 1,476 | 1,427 | 1,440 | -36 | -2.4% | 8,900 |
| 2022/01/04 | 1,475 | 1,491 | 1,460 | 1,476 | +16 | +1.1% | 5,900 |
| 2021/12/30 | 1,465 | 1,479 | 1,458 | 1,460 | -5 | -0.3% | 3,400 |
| 2021/12/29 | 1,450 | 1,476 | 1,446 | 1,465 | +15 | +1% | 2,800 |
| 2021/12/28 | 1,484 | 1,510 | 1,437 | 1,450 | -34 | -2.3% | 9,900 |
| 2021/12/27 | 1,531 | 1,540 | 1,484 | 1,484 | -44 | -2.9% | 4,700 |
| 2021/12/24 | 1,589 | 1,589 | 1,523 | 1,528 | -56 | -3.5% | 12,900 |
| 2021/12/23 | 1,565 | 1,584 | 1,530 | 1,584 | +36 | +2.3% | 8,300 |
| 2021/12/22 | 1,490 | 1,559 | 1,470 | 1,548 | +48 | +3.2% | 9,600 |
| 2021/12/21 | 1,512 | 1,524 | 1,480 | 1,500 | +12 | +0.8% | 17,300 |
| 2021/12/20 | 1,528 | 1,528 | 1,464 | 1,488 | -71 | -4.6% | 8,100 |
| 2021/12/17 | 1,596 | 1,616 | 1,519 | 1,559 | -55 | -3.4% | 12,100 |
| 2021/12/16 | 1,648 | 1,666 | 1,570 | 1,614 | +6 | +0.4% | 2,900 |
| 2021/12/15 | 1,594 | 1,620 | 1,551 | 1,608 | -4 | -0.2% | 4,500 |
| 2021/12/14 | 1,620 | 1,627 | 1,567 | 1,612 | -15 | -0.9% | 4,600 |
| 2021/12/13 | 1,551 | 1,627 | 1,551 | 1,627 | +84 | +5.4% | 5,500 |
| 2021/12/10 | 1,640 | 1,655 | 1,543 | 1,543 | -137 | -8.2% | 19,000 |
| 2021/12/09 | 1,684 | 1,710 | 1,670 | 1,680 | -22 | -1.3% | 4,200 |
| 2021/12/08 | 1,750 | 1,796 | 1,695 | 1,702 | -9 | -0.5% | 21,900 |
| 2021/12/07 | 1,621 | 1,735 | 1,560 | 1,711 | +81 | +5% | 18,000 |
| 2021/12/06 | 1,500 | 1,630 | 1,493 | 1,630 | +124 | +8.2% | 11,400 |
| 2021/12/03 | 1,450 | 1,558 | 1,444 | 1,506 | +49 | +3.4% | 18,800 |
| 2021/12/02 | 1,538 | 1,578 | 1,436 | 1,457 | -135 | -8.5% | 36,600 |
| 2021/12/01 | 1,646 | 1,651 | 1,550 | 1,592 | -94 | -5.6% | 26,400 |
| 2021/11/30 | 1,810 | 1,889 | 1,686 | 1,686 | -128 | -7.1% | 19,900 |
| 2021/11/29 | 1,857 | 1,897 | 1,780 | 1,814 | -83 | -4.4% | 7,300 |
| 2021/11/26 | 1,921 | 1,927 | 1,892 | 1,897 | -16 | -0.8% | 4,600 |
| 2021/11/25 | 1,969 | 1,969 | 1,870 | 1,913 | -41 | -2.1% | 12,600 |
| 2021/11/24 | 1,938 | 1,954 | 1,911 | 1,954 | +37 | +1.9% | 10,100 |
| 2021/11/22 | 1,856 | 1,938 | 1,855 | 1,917 | +61 | +3.3% | 14,600 |
| 2021/11/19 | 1,833 | 1,886 | 1,825 | 1,856 | +22 | +1.2% | 5,700 |
| 2021/11/18 | 1,903 | 1,903 | 1,800 | 1,834 | -58 | -3.1% | 13,600 |
| 2021/11/17 | 2,009 | 2,009 | 1,892 | 1,892 | -105 | -5.3% | 20,400 |
| 2021/11/16 | 1,963 | 2,070 | 1,947 | 1,997 | +47 | +2.4% | 11,500 |
| 2021/11/15 | 1,841 | 1,950 | 1,789 | 1,950 | +70 | +3.7% | 13,000 |
| 2021/11/12 | 1,930 | 1,930 | 1,831 | 1,880 | -34 | -1.8% | 11,800 |
| 2021/11/11 | 1,920 | 1,938 | 1,910 | 1,914 | -7 | -0.4% | 8,400 |
| 2021/11/10 | 1,940 | 1,963 | 1,920 | 1,921 | -36 | -1.8% | 8,200 |
| 2021/11/09 | 1,908 | 1,960 | 1,908 | 1,957 | +9 | +0.5% | 6,600 |
| 2021/11/08 | 2,002 | 2,002 | 1,890 | 1,948 | -44 | -2.2% | 20,300 |
| 2021/11/05 | 2,000 | 2,030 | 1,923 | 1,992 | -29 | -1.4% | 21,000 |
| 2021/11/04 | 2,043 | 2,073 | 2,021 | 2,021 | -51 | -2.5% | 7,500 |
| 2021/11/02 | 2,048 | 2,112 | 2,013 | 2,072 | +37 | +1.8% | 3,300 |
701～
750
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
