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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,562 | 1,562 | 1,501 | 1,501 | -26 | -1.7% | 6,900 |
2021/01/06 | 1,511 | 1,579 | 1,511 | 1,527 | +7 | +0.5% | 4,900 |
2021/01/05 | 1,501 | 1,534 | 1,501 | 1,520 | -6 | -0.4% | 4,100 |
2021/01/04 | 1,590 | 1,600 | 1,504 | 1,526 | -83 | -5.2% | 15,100 |
2020/12/30 | 1,604 | 1,614 | 1,600 | 1,609 | +8 | +0.5% | 2,600 |
2020/12/29 | 1,637 | 1,669 | 1,600 | 1,601 | -49 | -3% | 24,800 |
2020/12/28 | 1,749 | 1,749 | 1,621 | 1,650 | -86 | -5% | 28,300 |
2020/12/25 | 1,700 | 1,742 | 1,675 | 1,736 | +61 | +3.6% | 38,100 |
2020/12/24 | 1,652 | 1,675 | 1,650 | 1,675 | +11 | +0.7% | 18,000 |
2020/12/23 | 1,633 | 1,675 | 1,617 | 1,664 | +41 | +2.5% | 18,300 |
2020/12/22 | 1,657 | 1,660 | 1,623 | 1,623 | -51 | -3% | 11,600 |
2020/12/21 | 1,650 | 1,686 | 1,650 | 1,674 | +20 | +1.2% | 12,300 |
2020/12/18 | 1,619 | 1,666 | 1,619 | 1,654 | +4 | +0.2% | 13,700 |
2020/12/17 | 1,609 | 1,666 | 1,600 | 1,650 | +50 | +3.1% | 41,700 |
2020/12/16 | 1,590 | 1,628 | 1,561 | 1,600 | +15 | +0.9% | 20,100 |
2020/12/15 | 1,580 | 1,585 | 1,579 | 1,585 | +5 | +0.3% | 4,000 |
2020/12/14 | 1,580 | 1,582 | 1,571 | 1,580 | -2 | -0.1% | 8,700 |
2020/12/11 | 1,580 | 1,582 | 1,580 | 1,582 | -5 | -0.3% | 1,700 |
2020/12/10 | 1,594 | 1,594 | 1,578 | 1,587 | +5 | +0.3% | 7,000 |
2020/12/09 | 1,580 | 1,589 | 1,580 | 1,582 | +1 | +0.1% | 4,900 |
2020/12/08 | 1,580 | 1,588 | 1,578 | 1,581 | -7 | -0.4% | 4,900 |
2020/12/07 | 1,575 | 1,588 | 1,575 | 1,588 | -6 | -0.4% | 6,100 |
2020/12/04 | 1,590 | 1,596 | 1,581 | 1,594 | +4 | +0.3% | 12,000 |
2020/12/03 | 1,580 | 1,590 | 1,553 | 1,590 | +10 | +0.6% | 8,900 |
2020/12/02 | 1,594 | 1,594 | 1,579 | 1,580 | -13 | -0.8% | 4,100 |
2020/12/01 | 1,594 | 1,595 | 1,582 | 1,593 | -1 | -0.1% | 3,700 |
2020/11/30 | 1,600 | 1,600 | 1,583 | 1,594 | -5 | -0.3% | 2,900 |
2020/11/27 | 1,596 | 1,599 | 1,585 | 1,599 | +4 | +0.3% | 5,700 |
2020/11/26 | 1,588 | 1,595 | 1,580 | 1,595 | +21 | +1.3% | 10,400 |
2020/11/25 | 1,587 | 1,587 | 1,530 | 1,574 | +27 | +1.7% | 24,600 |
2020/11/24 | 1,536 | 1,547 | 1,523 | 1,547 | +9 | +0.6% | 8,500 |
2020/11/20 | 1,500 | 1,544 | 1,500 | 1,538 | +34 | +2.3% | 13,800 |
2020/11/19 | 1,500 | 1,507 | 1,500 | 1,504 | -2 | -0.1% | 2,300 |
2020/11/18 | 1,500 | 1,520 | 1,500 | 1,506 | -4 | -0.3% | 5,400 |
2020/11/17 | 1,509 | 1,512 | 1,500 | 1,510 | ±0 | ±0% | 3,700 |
2020/11/16 | 1,515 | 1,515 | 1,500 | 1,510 | -1 | -0.1% | 8,600 |
2020/11/13 | 1,480 | 1,515 | 1,478 | 1,511 | +36 | +2.4% | 15,000 |
2020/11/12 | 1,500 | 1,501 | 1,466 | 1,475 | -32 | -2.1% | 12,500 |
2020/11/11 | 1,500 | 1,520 | 1,496 | 1,507 | -1 | -0.1% | 7,500 |
2020/11/10 | 1,480 | 1,517 | 1,480 | 1,508 | +38 | +2.6% | 23,200 |
2020/11/09 | 1,474 | 1,486 | 1,467 | 1,470 | -3 | -0.2% | 3,400 |
2020/11/06 | 1,479 | 1,480 | 1,455 | 1,473 | -3 | -0.2% | 5,200 |
2020/11/05 | 1,490 | 1,490 | 1,460 | 1,476 | +13 | +0.9% | 5,100 |
2020/11/04 | 1,490 | 1,496 | 1,461 | 1,463 | -19 | -1.3% | 8,100 |
2020/11/02 | 1,457 | 1,491 | 1,450 | 1,482 | +28 | +1.9% | 12,800 |
2020/10/30 | 1,471 | 1,475 | 1,450 | 1,454 | -3 | -0.2% | 3,800 |
2020/10/29 | 1,455 | 1,461 | 1,431 | 1,457 | -2 | -0.1% | 12,700 |
2020/10/28 | 1,451 | 1,462 | 1,451 | 1,459 | +2 | +0.1% | 5,100 |
2020/10/27 | 1,454 | 1,457 | 1,450 | 1,457 | +3 | +0.2% | 4,300 |
2020/10/26 | 1,470 | 1,470 | 1,449 | 1,454 | +4 | +0.3% | 4,800 |
951~
1000
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