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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,496 | 1,520 | 1,471 | 1,500 | +4 | +0.3% | 8,400 |
| 2022/03/25 | 1,533 | 1,555 | 1,458 | 1,496 | -34 | -2.2% | 13,900 |
| 2022/03/24 | 1,500 | 1,530 | 1,450 | 1,530 | +31 | +2.1% | 11,900 |
| 2022/03/23 | 1,490 | 1,505 | 1,470 | 1,499 | +9 | +0.6% | 8,300 |
| 2022/03/22 | 1,484 | 1,521 | 1,484 | 1,490 | +8 | +0.5% | 7,100 |
| 2022/03/18 | 1,499 | 1,500 | 1,443 | 1,482 | -28 | -1.9% | 7,300 |
| 2022/03/17 | 1,518 | 1,600 | 1,500 | 1,510 | -4 | -0.3% | 21,800 |
| 2022/03/16 | 1,370 | 1,525 | 1,370 | 1,514 | +150 | +11% | 16,800 |
| 2022/03/15 | 1,308 | 1,375 | 1,308 | 1,364 | +56 | +4.3% | 5,400 |
| 2022/03/14 | 1,267 | 1,318 | 1,267 | 1,308 | +18 | +1.4% | 2,700 |
| 2022/03/11 | 1,307 | 1,319 | 1,290 | 1,290 | -17 | -1.3% | 2,900 |
| 2022/03/10 | 1,253 | 1,339 | 1,253 | 1,307 | +55 | +4.4% | 12,500 |
| 2022/03/09 | 1,255 | 1,269 | 1,247 | 1,252 | -3 | -0.2% | 9,700 |
| 2022/03/08 | 1,243 | 1,301 | 1,221 | 1,255 | -48 | -3.7% | 21,100 |
| 2022/03/07 | 1,326 | 1,326 | 1,294 | 1,303 | -28 | -2.1% | 1,300 |
| 2022/03/04 | 1,302 | 1,331 | 1,296 | 1,331 | +20 | +1.5% | 3,000 |
| 2022/03/03 | 1,370 | 1,375 | 1,299 | 1,311 | -43 | -3.2% | 15,300 |
| 2022/03/02 | 1,359 | 1,375 | 1,344 | 1,354 | -7 | -0.5% | 1,300 |
| 2022/03/01 | 1,281 | 1,402 | 1,269 | 1,361 | +81 | +6.3% | 22,000 |
| 2022/02/28 | 1,306 | 1,306 | 1,280 | 1,280 | -23 | -1.8% | 6,500 |
| 2022/02/25 | 1,348 | 1,348 | 1,262 | 1,303 | +17 | +1.3% | 12,200 |
| 2022/02/24 | 1,307 | 1,316 | 1,272 | 1,286 | -21 | -1.6% | 7,800 |
| 2022/02/22 | 1,315 | 1,323 | 1,307 | 1,307 | -21 | -1.6% | 6,000 |
| 2022/02/21 | 1,328 | 1,350 | 1,327 | 1,328 | -9 | -0.7% | 2,400 |
| 2022/02/18 | 1,333 | 1,370 | 1,330 | 1,337 | -4 | -0.3% | 2,700 |
| 2022/02/17 | 1,372 | 1,372 | 1,341 | 1,341 | -31 | -2.3% | 1,400 |
| 2022/02/16 | 1,384 | 1,384 | 1,349 | 1,372 | +37 | +2.8% | 5,700 |
| 2022/02/15 | 1,358 | 1,358 | 1,321 | 1,335 | -23 | -1.7% | 5,700 |
| 2022/02/14 | 1,365 | 1,384 | 1,340 | 1,358 | -7 | -0.5% | 4,300 |
| 2022/02/10 | 1,342 | 1,385 | 1,331 | 1,365 | +22 | +1.6% | 8,300 |
| 2022/02/09 | 1,340 | 1,343 | 1,316 | 1,343 | +26 | +2% | 1,900 |
| 2022/02/08 | 1,314 | 1,317 | 1,314 | 1,317 | -27 | -2% | 1,200 |
| 2022/02/07 | 1,329 | 1,344 | 1,329 | 1,344 | +23 | +1.7% | 700 |
| 2022/02/04 | 1,319 | 1,341 | 1,299 | 1,321 | -17 | -1.3% | 6,800 |
| 2022/02/03 | 1,305 | 1,339 | 1,301 | 1,338 | +37 | +2.8% | 3,100 |
| 2022/02/02 | 1,288 | 1,350 | 1,288 | 1,301 | -4 | -0.3% | 4,200 |
| 2022/02/01 | 1,279 | 1,305 | 1,279 | 1,305 | +26 | +2% | 1,400 |
| 2022/01/31 | 1,290 | 1,316 | 1,279 | 1,279 | -11 | -0.9% | 5,200 |
| 2022/01/28 | 1,259 | 1,297 | 1,241 | 1,290 | +24 | +1.9% | 6,000 |
| 2022/01/27 | 1,304 | 1,304 | 1,260 | 1,266 | -28 | -2.2% | 9,200 |
| 2022/01/26 | 1,299 | 1,307 | 1,292 | 1,294 | -7 | -0.5% | 4,800 |
| 2022/01/25 | 1,383 | 1,383 | 1,300 | 1,301 | -52 | -3.8% | 18,300 |
| 2022/01/24 | 1,301 | 1,391 | 1,299 | 1,353 | +41 | +3.1% | 5,500 |
| 2022/01/21 | 1,310 | 1,325 | 1,271 | 1,312 | -9 | -0.7% | 5,600 |
| 2022/01/20 | 1,258 | 1,321 | 1,258 | 1,321 | +75 | +6% | 7,200 |
| 2022/01/19 | 1,234 | 1,273 | 1,228 | 1,246 | +10 | +0.8% | 10,400 |
| 2022/01/18 | 1,257 | 1,270 | 1,234 | 1,236 | -28 | -2.2% | 10,900 |
| 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 |
751～
800
件表示中 / 1300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 | 48,500円 | +5.7% | +2.5% | 4.12% | 8.68倍 | 3.31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 |
| ラオックスＨＤ | 16,100円 | +2.4% | +178.8% | 1.86% | 18.40倍 | 0.64倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
| メディカルシス | 46,800円 | +5.8% | -21.6% | 2.56% | 10.94倍 | 0.90倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
| 千趣会 | 26,600円 | -7.9% | - | 0.00% | 3.00倍 | 0.93倍 |
|
「ベルメゾン」展開するカタログ、ネット主体の通販大手。経営再建中、ＪＲ東との提携は解消 |
| ジェイドＧ | 118,900円 | - | - | - | - | 2.15倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
市場注目の銘柄
チャート関連のコラム
