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 |
---|---|---|---|---|---|---|---|
2020/05/22 | 1,341 | 1,381 | 1,340 | 1,372 | +32 | +2.4% | 28,300 |
2020/05/21 | 1,299 | 1,365 | 1,299 | 1,340 | +48 | +3.7% | 28,400 |
2020/05/20 | 1,270 | 1,295 | 1,265 | 1,292 | +19 | +1.5% | 9,100 |
2020/05/19 | 1,236 | 1,280 | 1,234 | 1,273 | +51 | +4.2% | 16,500 |
2020/05/18 | 1,251 | 1,260 | 1,213 | 1,222 | -45 | -3.6% | 33,000 |
2020/05/15 | 1,247 | 1,300 | 1,247 | 1,267 | +10 | +0.8% | 20,600 |
2020/05/14 | 1,266 | 1,354 | 1,255 | 1,257 | -39 | -3% | 62,100 |
2020/05/13 | 1,340 | 1,348 | 1,291 | 1,296 | -52 | -3.9% | 40,100 |
2020/05/12 | 1,365 | 1,365 | 1,311 | 1,348 | +4 | +0.3% | 16,800 |
2020/05/11 | 1,317 | 1,350 | 1,287 | 1,344 | +57 | +4.4% | 39,600 |
2020/05/08 | 1,291 | 1,322 | 1,270 | 1,287 | -46 | -3.5% | 89,400 |
2020/05/07 | 1,366 | 1,399 | 1,332 | 1,333 | -56 | -4% | 50,600 |
2020/05/01 | 1,385 | 1,434 | 1,324 | 1,389 | +30 | +2.2% | 56,500 |
2020/04/30 | 1,434 | 1,435 | 1,356 | 1,359 | -45 | -3.2% | 40,500 |
2020/04/28 | 1,456 | 1,456 | 1,401 | 1,404 | -52 | -3.6% | 38,500 |
2020/04/27 | 1,410 | 1,468 | 1,382 | 1,456 | +69 | +5% | 84,900 |
2020/04/24 | 1,404 | 1,404 | 1,356 | 1,387 | -4 | -0.3% | 79,200 |
2020/04/23 | 1,475 | 1,534 | 1,390 | 1,391 | +6 | +0.4% | 372,700 |
2020/04/22 | 1,230 | 1,398 | 1,210 | 1,385 | +130 | +10.4% | 152,900 |
2020/04/21 | 1,293 | 1,320 | 1,221 | 1,255 | -65 | -4.9% | 58,600 |
2020/04/20 | 1,271 | 1,330 | 1,259 | 1,320 | +61 | +4.8% | 82,300 |
2020/04/17 | 1,195 | 1,266 | 1,172 | 1,259 | +88 | +7.5% | 70,700 |
2020/04/16 | 1,192 | 1,209 | 1,148 | 1,171 | -45 | -3.7% | 51,800 |
2020/04/15 | 1,265 | 1,277 | 1,212 | 1,216 | -39 | -3.1% | 81,800 |
2020/04/14 | 1,264 | 1,325 | 1,250 | 1,255 | -39 | -3% | 93,400 |
2020/04/13 | 1,267 | 1,338 | 1,260 | 1,294 | +94 | +7.8% | 219,500 |
2020/04/10 | 1,151 | 1,260 | 1,131 | 1,200 | +50 | +4.3% | 80,800 |
2020/04/09 | 1,020 | 1,180 | 1,005 | 1,150 | +150 | +15% | 69,100 |
2020/04/08 | 974 | 1,000 | 932 | 1,000 | +26 | +2.7% | 23,100 |
2020/04/07 | 993 | 1,030 | 950 | 974 | +37 | +3.9% | 37,800 |
2020/04/06 | 835 | 953 | 829 | 937 | +94 | +11.2% | 27,900 |
2020/04/03 | 851 | 870 | 827 | 843 | -7 | -0.8% | 40,700 |
2020/04/02 | 882 | 888 | 840 | 850 | -48 | -5.3% | 22,600 |
2020/04/01 | 934 | 939 | 898 | 898 | -51 | -5.4% | 31,800 |
2020/03/31 | 938 | 965 | 930 | 949 | +13 | +1.4% | 18,300 |
2020/03/30 | 980 | 981 | 936 | 936 | -45 | -4.6% | 24,900 |
2020/03/27 | 980 | 1,005 | 960 | 981 | -11 | -1.1% | 53,200 |
2020/03/26 | 963 | 1,013 | 960 | 992 | -55 | -5.3% | 33,600 |
2020/03/25 | 1,050 | 1,050 | 985 | 1,047 | +144 | +15.9% | 44,400 |
2020/03/24 | 848 | 930 | 848 | 903 | +80 | +9.7% | 35,100 |
2020/03/23 | 858 | 858 | 793 | 823 | -40 | -4.6% | 48,800 |
2020/03/19 | 865 | 902 | 820 | 863 | +6 | +0.7% | 47,100 |
2020/03/18 | 923 | 924 | 851 | 857 | +17 | +2% | 69,900 |
2020/03/17 | 800 | 870 | 789 | 840 | -6 | -0.7% | 80,200 |
2020/03/16 | 910 | 915 | 826 | 846 | -52 | -5.8% | 113,000 |
2020/03/13 | 908 | 908 | 810 | 898 | -103 | -10.3% | 92,700 |
2020/03/12 | 1,050 | 1,065 | 950 | 1,001 | -109 | -9.8% | 77,600 |
2020/03/11 | 1,140 | 1,141 | 1,097 | 1,110 | ±0 | ±0% | 68,600 |
2020/03/10 | 1,050 | 1,115 | 999 | 1,110 | -9 | -0.8% | 131,400 |
2020/03/09 | 1,201 | 1,214 | 1,064 | 1,119 | -182 | -14% | 97,100 |
1201~
1250
件表示中 / 1298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 | 48,700円 | +5.7% | +2.5% | 4.11% | 8.72倍 | 3.32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 |
パリミキHD | 26,600円 | +2.0% | -46.0% | 3.01% | 18.21倍 | 0.46倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
ラオックスHD | 15,900円 | +2.4% | +178.8% | 1.89% | 18.17倍 | 0.63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 | 45,400円 | +5.8% | -21.6% | 2.64% | 10.61倍 | 0.87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 |
ジェイドG | 117,600円 | - | - | - | - | 2.14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