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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 1,572 | 1,618 | 1,572 | 1,591 | +10 | +0.6% | 6,300 |
| 2021/06/07 | 1,580 | 1,619 | 1,576 | 1,581 | +25 | +1.6% | 15,400 |
| 2021/06/04 | 1,550 | 1,578 | 1,550 | 1,556 | +1 | +0.1% | 1,100 |
| 2021/06/03 | 1,555 | 1,585 | 1,550 | 1,555 | -5 | -0.3% | 1,100 |
| 2021/06/02 | 1,550 | 1,560 | 1,510 | 1,560 | +7 | +0.5% | 7,200 |
| 2021/06/01 | 1,583 | 1,584 | 1,553 | 1,553 | -27 | -1.7% | 1,500 |
| 2021/05/31 | 1,562 | 1,580 | 1,561 | 1,580 | +30 | +1.9% | 1,900 |
| 2021/05/28 | 1,580 | 1,598 | 1,532 | 1,550 | -35 | -2.2% | 5,200 |
| 2021/05/27 | 1,582 | 1,598 | 1,582 | 1,585 | -5 | -0.3% | 1,200 |
| 2021/05/26 | 1,577 | 1,590 | 1,577 | 1,590 | -5 | -0.3% | 400 |
| 2021/05/25 | 1,599 | 1,599 | 1,562 | 1,595 | +10 | +0.6% | 8,000 |
| 2021/05/24 | 1,564 | 1,585 | 1,564 | 1,585 | +27 | +1.7% | 1,700 |
| 2021/05/21 | 1,575 | 1,575 | 1,547 | 1,558 | -4 | -0.3% | 1,400 |
| 2021/05/20 | 1,581 | 1,581 | 1,552 | 1,562 | -19 | -1.2% | 3,100 |
| 2021/05/19 | 1,559 | 1,598 | 1,520 | 1,581 | +22 | +1.4% | 7,500 |
| 2021/05/18 | 1,510 | 1,559 | 1,510 | 1,559 | +44 | +2.9% | 8,000 |
| 2021/05/17 | 1,530 | 1,530 | 1,512 | 1,515 | -15 | -1% | 2,100 |
| 2021/05/14 | 1,493 | 1,530 | 1,493 | 1,530 | +19 | +1.3% | 5,800 |
| 2021/05/13 | 1,470 | 1,517 | 1,470 | 1,511 | +41 | +2.8% | 7,100 |
| 2021/05/12 | 1,470 | 1,488 | 1,452 | 1,470 | -9 | -0.6% | 4,600 |
| 2021/05/11 | 1,487 | 1,487 | 1,476 | 1,479 | -4 | -0.3% | 2,300 |
| 2021/05/10 | 1,482 | 1,492 | 1,482 | 1,483 | +1 | +0.1% | 900 |
| 2021/05/07 | 1,488 | 1,500 | 1,480 | 1,482 | -6 | -0.4% | 2,100 |
| 2021/05/06 | 1,512 | 1,512 | 1,488 | 1,488 | -2 | -0.1% | 500 |
| 2021/04/30 | 1,503 | 1,503 | 1,473 | 1,490 | -15 | -1% | 1,300 |
| 2021/04/28 | 1,517 | 1,517 | 1,483 | 1,505 | -3 | -0.2% | 1,200 |
| 2021/04/27 | 1,479 | 1,559 | 1,479 | 1,508 | +44 | +3% | 4,900 |
| 2021/04/26 | 1,455 | 1,480 | 1,455 | 1,464 | -9 | -0.6% | 4,900 |
| 2021/04/23 | 1,493 | 1,493 | 1,454 | 1,473 | -20 | -1.3% | 13,000 |
| 2021/04/22 | 1,460 | 1,528 | 1,460 | 1,493 | +33 | +2.3% | 7,300 |
| 2021/04/21 | 1,491 | 1,499 | 1,460 | 1,460 | -48 | -3.2% | 1,700 |
| 2021/04/20 | 1,500 | 1,508 | 1,500 | 1,508 | +35 | +2.4% | 6,100 |
| 2021/04/19 | 1,460 | 1,492 | 1,460 | 1,473 | -8 | -0.5% | 3,300 |
| 2021/04/16 | 1,510 | 1,521 | 1,463 | 1,481 | -32 | -2.1% | 5,500 |
| 2021/04/15 | 1,519 | 1,519 | 1,502 | 1,513 | -9 | -0.6% | 3,200 |
| 2021/04/14 | 1,508 | 1,549 | 1,508 | 1,522 | -14 | -0.9% | 1,700 |
| 2021/04/13 | 1,556 | 1,556 | 1,520 | 1,536 | -26 | -1.7% | 2,500 |
| 2021/04/12 | 1,544 | 1,562 | 1,530 | 1,562 | +18 | +1.2% | 700 |
| 2021/04/09 | 1,552 | 1,557 | 1,535 | 1,544 | -18 | -1.2% | 2,300 |
| 2021/04/08 | 1,568 | 1,568 | 1,558 | 1,562 | -10 | -0.6% | 600 |
| 2021/04/07 | 1,558 | 1,580 | 1,555 | 1,572 | -8 | -0.5% | 3,300 |
| 2021/04/06 | 1,570 | 1,580 | 1,560 | 1,580 | -5 | -0.3% | 2,700 |
| 2021/04/05 | 1,585 | 1,585 | 1,560 | 1,585 | -3 | -0.2% | 2,000 |
| 2021/04/02 | 1,589 | 1,589 | 1,574 | 1,588 | +6 | +0.4% | 1,000 |
| 2021/04/01 | 1,594 | 1,594 | 1,568 | 1,582 | -5 | -0.3% | 1,400 |
| 2021/03/31 | 1,580 | 1,589 | 1,557 | 1,587 | +33 | +2.1% | 6,500 |
| 2021/03/30 | 1,569 | 1,580 | 1,543 | 1,554 | -21 | -1.3% | 1,500 |
| 2021/03/29 | 1,584 | 1,605 | 1,571 | 1,575 | -25 | -1.6% | 5,900 |
| 2021/03/26 | 1,572 | 1,605 | 1,555 | 1,600 | +15 | +0.9% | 13,500 |
| 2021/03/25 | 1,587 | 1,600 | 1,560 | 1,585 | +31 | +2% | 15,600 |
851～
900
件表示中 / 1204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 | 48,000円 | +5.7% | +2.5% | 4.17% | 8.57倍 | 3.27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 | 43,500円 | +3.8% | +3.6% | 0.23% | 9.53倍 | 1.32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 | 155,000円 | +17.3% | +14.0% | 0.84% | 26.87倍 | 6.03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 | 129,600円 | +7.6% | +12.4% | 4.09% | 8.57倍 | 2.11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 | 66,700円 | +4.8% | +10.1% | 3.90% | 6.86倍 | 0.51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
