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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,522 | 1,530 | 1,515 | 1,515 | ±0 | ±0% | 7,600 |
| 2021/03/22 | 1,570 | 1,570 | 1,495 | 1,515 | -32 | -2.1% | 28,400 |
| 2021/03/19 | 1,571 | 1,573 | 1,511 | 1,547 | -23 | -1.5% | 14,500 |
| 2021/03/18 | 1,565 | 1,585 | 1,555 | 1,570 | +17 | +1.1% | 5,700 |
| 2021/03/17 | 1,575 | 1,591 | 1,553 | 1,553 | -22 | -1.4% | 6,500 |
| 2021/03/16 | 1,568 | 1,589 | 1,568 | 1,575 | +6 | +0.4% | 2,000 |
| 2021/03/15 | 1,581 | 1,581 | 1,558 | 1,569 | -13 | -0.8% | 3,200 |
| 2021/03/12 | 1,595 | 1,612 | 1,582 | 1,582 | -29 | -1.8% | 1,900 |
| 2021/03/11 | 1,600 | 1,611 | 1,581 | 1,611 | -5 | -0.3% | 9,400 |
| 2021/03/10 | 1,652 | 1,652 | 1,600 | 1,616 | -9 | -0.6% | 5,300 |
| 2021/03/09 | 1,604 | 1,640 | 1,589 | 1,625 | +5 | +0.3% | 3,400 |
| 2021/03/08 | 1,571 | 1,649 | 1,557 | 1,620 | +49 | +3.1% | 7,300 |
| 2021/03/05 | 1,564 | 1,591 | 1,557 | 1,571 | ±0 | ±0% | 4,700 |
| 2021/03/04 | 1,590 | 1,590 | 1,565 | 1,571 | -7 | -0.4% | 2,400 |
| 2021/03/03 | 1,584 | 1,596 | 1,566 | 1,578 | -20 | -1.3% | 2,700 |
| 2021/03/02 | 1,630 | 1,630 | 1,581 | 1,598 | -12 | -0.7% | 2,900 |
| 2021/03/01 | 1,650 | 1,650 | 1,600 | 1,610 | -40 | -2.4% | 6,100 |
| 2021/02/26 | 1,660 | 1,660 | 1,620 | 1,650 | -10 | -0.6% | 4,300 |
| 2021/02/25 | 1,697 | 1,697 | 1,650 | 1,660 | +11 | +0.7% | 16,500 |
| 2021/02/24 | 1,597 | 1,649 | 1,567 | 1,649 | +52 | +3.3% | 13,500 |
| 2021/02/22 | 1,614 | 1,615 | 1,565 | 1,597 | -3 | -0.2% | 10,100 |
| 2021/02/19 | 1,613 | 1,613 | 1,600 | 1,600 | -10 | -0.6% | 1,000 |
| 2021/02/18 | 1,600 | 1,610 | 1,600 | 1,610 | +20 | +1.3% | 6,400 |
| 2021/02/17 | 1,590 | 1,599 | 1,587 | 1,590 | -5 | -0.3% | 1,100 |
| 2021/02/16 | 1,600 | 1,600 | 1,590 | 1,595 | +9 | +0.6% | 700 |
| 2021/02/15 | 1,595 | 1,608 | 1,586 | 1,586 | -19 | -1.2% | 3,000 |
| 2021/02/12 | 1,580 | 1,607 | 1,578 | 1,605 | +24 | +1.5% | 3,900 |
| 2021/02/10 | 1,561 | 1,605 | 1,561 | 1,581 | +11 | +0.7% | 2,900 |
| 2021/02/09 | 1,615 | 1,615 | 1,553 | 1,570 | -40 | -2.5% | 5,600 |
| 2021/02/08 | 1,589 | 1,610 | 1,556 | 1,610 | +54 | +3.5% | 9,900 |
| 2021/02/05 | 1,603 | 1,603 | 1,556 | 1,556 | -36 | -2.3% | 1,200 |
| 2021/02/04 | 1,603 | 1,603 | 1,592 | 1,592 | -19 | -1.2% | 1,500 |
| 2021/02/03 | 1,580 | 1,611 | 1,560 | 1,611 | +71 | +4.6% | 8,800 |
| 2021/02/02 | 1,560 | 1,560 | 1,526 | 1,540 | +19 | +1.2% | 1,600 |
| 2021/02/01 | 1,510 | 1,580 | 1,477 | 1,521 | -29 | -1.9% | 8,600 |
| 2021/01/29 | 1,589 | 1,596 | 1,550 | 1,550 | -51 | -3.2% | 2,200 |
| 2021/01/28 | 1,562 | 1,601 | 1,555 | 1,601 | +26 | +1.7% | 2,100 |
| 2021/01/27 | 1,591 | 1,591 | 1,566 | 1,575 | -16 | -1% | 2,400 |
| 2021/01/26 | 1,590 | 1,591 | 1,571 | 1,591 | +1 | +0.1% | 1,800 |
| 2021/01/25 | 1,600 | 1,600 | 1,576 | 1,590 | +54 | +3.5% | 10,700 |
| 2021/01/22 | 1,563 | 1,563 | 1,509 | 1,536 | -17 | -1.1% | 7,900 |
| 2021/01/21 | 1,543 | 1,568 | 1,526 | 1,553 | +10 | +0.6% | 5,200 |
| 2021/01/20 | 1,473 | 1,545 | 1,473 | 1,543 | +71 | +4.8% | 8,800 |
| 2021/01/19 | 1,454 | 1,489 | 1,454 | 1,472 | +12 | +0.8% | 4,500 |
| 2021/01/18 | 1,460 | 1,477 | 1,454 | 1,460 | -2 | -0.1% | 3,600 |
| 2021/01/15 | 1,465 | 1,496 | 1,461 | 1,462 | -9 | -0.6% | 9,500 |
| 2021/01/14 | 1,495 | 1,498 | 1,471 | 1,471 | -30 | -2% | 3,900 |
| 2021/01/13 | 1,500 | 1,510 | 1,500 | 1,501 | -4 | -0.3% | 2,700 |
| 2021/01/12 | 1,510 | 1,520 | 1,505 | 1,505 | -29 | -1.9% | 3,600 |
| 2021/01/08 | 1,516 | 1,534 | 1,501 | 1,534 | +33 | +2.2% | 4,600 |
901～
950
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
