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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,999 | 2,000 | 1,907 | 1,935 | -62 | -3.1% | 29,200 |
| 2023/06/19 | 1,849 | 2,000 | 1,834 | 1,997 | +166 | +9.1% | 48,300 |
| 2023/06/16 | 1,902 | 1,902 | 1,831 | 1,831 | -69 | -3.6% | 29,200 |
| 2023/06/15 | 1,884 | 1,915 | 1,864 | 1,900 | -1 | -0.1% | 18,100 |
| 2023/06/14 | 1,947 | 1,947 | 1,880 | 1,901 | -44 | -2.3% | 19,700 |
| 2023/06/13 | 1,871 | 1,950 | 1,818 | 1,945 | +66 | +3.5% | 30,300 |
| 2023/06/12 | 1,890 | 1,918 | 1,839 | 1,879 | -14 | -0.7% | 27,700 |
| 2023/06/09 | 1,795 | 1,896 | 1,795 | 1,893 | +90 | +5% | 48,000 |
| 2023/06/08 | 1,782 | 1,834 | 1,763 | 1,803 | +13 | +0.7% | 33,200 |
| 2023/06/07 | 1,800 | 1,870 | 1,770 | 1,790 | +8 | +0.4% | 41,200 |
| 2023/06/06 | 1,699 | 1,787 | 1,693 | 1,782 | +64 | +3.7% | 34,600 |
| 2023/06/05 | 1,626 | 1,729 | 1,613 | 1,718 | +108 | +6.7% | 61,700 |
| 2023/06/02 | 1,630 | 1,637 | 1,583 | 1,610 | +50 | +3.2% | 51,900 |
| 2023/06/01 | 1,535 | 1,560 | 1,525 | 1,560 | +38 | +2.5% | 9,100 |
| 2023/05/31 | 1,513 | 1,537 | 1,500 | 1,522 | +4 | +0.3% | 15,000 |
| 2023/05/30 | 1,536 | 1,536 | 1,515 | 1,518 | -27 | -1.7% | 7,300 |
| 2023/05/29 | 1,565 | 1,580 | 1,530 | 1,545 | -19 | -1.2% | 5,400 |
| 2023/05/26 | 1,598 | 1,598 | 1,563 | 1,564 | -31 | -1.9% | 7,000 |
| 2023/05/25 | 1,572 | 1,595 | 1,548 | 1,595 | +15 | +0.9% | 9,700 |
| 2023/05/24 | 1,534 | 1,594 | 1,531 | 1,580 | +46 | +3% | 11,000 |
| 2023/05/23 | 1,540 | 1,554 | 1,518 | 1,534 | ±0 | ±0% | 9,200 |
| 2023/05/22 | 1,547 | 1,547 | 1,518 | 1,534 | -1 | -0.1% | 9,600 |
| 2023/05/19 | 1,525 | 1,551 | 1,522 | 1,535 | -5 | -0.3% | 9,500 |
| 2023/05/18 | 1,599 | 1,599 | 1,508 | 1,540 | -45 | -2.8% | 22,900 |
| 2023/05/17 | 1,600 | 1,608 | 1,572 | 1,585 | -2 | -0.1% | 19,400 |
| 2023/05/16 | 1,546 | 1,606 | 1,543 | 1,587 | -63 | -3.8% | 44,900 |
| 2023/05/15 | 1,599 | 1,660 | 1,549 | 1,650 | +81 | +5.2% | 66,800 |
| 2023/05/12 | 1,546 | 1,569 | 1,546 | 1,569 | +17 | +1.1% | 11,600 |
| 2023/05/11 | 1,539 | 1,569 | 1,536 | 1,552 | +17 | +1.1% | 24,600 |
| 2023/05/10 | 1,528 | 1,543 | 1,522 | 1,535 | +7 | +0.5% | 9,300 |
| 2023/05/09 | 1,511 | 1,533 | 1,509 | 1,528 | +14 | +0.9% | 9,200 |
| 2023/05/08 | 1,512 | 1,516 | 1,497 | 1,514 | +10 | +0.7% | 13,800 |
| 2023/05/02 | 1,483 | 1,510 | 1,476 | 1,504 | +8 | +0.5% | 14,100 |
| 2023/05/01 | 1,509 | 1,509 | 1,489 | 1,496 | -13 | -0.9% | 7,600 |
| 2023/04/28 | 1,511 | 1,512 | 1,500 | 1,509 | ±0 | ±0% | 6,200 |
| 2023/04/27 | 1,503 | 1,509 | 1,480 | 1,509 | +9 | +0.6% | 14,300 |
| 2023/04/26 | 1,473 | 1,504 | 1,466 | 1,500 | +18 | +1.2% | 18,500 |
| 2023/04/25 | 1,473 | 1,486 | 1,470 | 1,482 | -2 | -0.1% | 11,800 |
| 2023/04/24 | 1,476 | 1,484 | 1,470 | 1,484 | -1 | -0.1% | 20,600 |
| 2023/04/21 | 1,500 | 1,510 | 1,480 | 1,485 | -42 | -2.8% | 48,300 |
| 2023/04/20 | 1,520 | 1,539 | 1,460 | 1,527 | +22 | +1.5% | 233,500 |
| 2023/04/19 | 1,603 | 1,603 | 1,474 | 1,505 | +202 | +15.5% | 1,190,800 |
| 2023/04/18 | 1,299 | 1,303 | 1,295 | 1,303 | +18 | +1.4% | 3,400 |
| 2023/04/17 | 1,326 | 1,326 | 1,283 | 1,285 | -21 | -1.6% | 15,600 |
| 2023/04/14 | 1,306 | 1,309 | 1,294 | 1,306 | -1 | -0.1% | 6,600 |
| 2023/04/13 | 1,314 | 1,318 | 1,304 | 1,307 | -13 | -1% | 4,700 |
| 2023/04/12 | 1,326 | 1,345 | 1,310 | 1,320 | -17 | -1.3% | 5,000 |
| 2023/04/11 | 1,322 | 1,356 | 1,322 | 1,337 | +9 | +0.7% | 3,700 |
| 2023/04/10 | 1,348 | 1,348 | 1,317 | 1,328 | -21 | -1.6% | 5,400 |
| 2023/04/07 | 1,351 | 1,351 | 1,325 | 1,349 | -2 | -0.1% | 4,400 |
351～
400
件表示中 / 1202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 | 42,300円 | +3.8% | +3.6% | 0.24% | 9.27倍 | 1.28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 | 154,700円 | +17.3% | +14.0% | 0.84% | 26.82倍 | 6.01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 | 132,600円 | +7.6% | +12.4% | 4.00% | 8.76倍 | 2.16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
