カヤックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,328 | 1,355 | 1,302 | 1,320 | -25 | -1.9% | 61,000 |
| 2017/12/05 | 1,345 | 1,354 | 1,303 | 1,345 | +11 | +0.8% | 85,500 |
| 2017/12/04 | 1,394 | 1,399 | 1,329 | 1,334 | -77 | -5.5% | 193,700 |
| 2017/12/01 | 1,418 | 1,422 | 1,388 | 1,411 | -13 | -0.9% | 95,000 |
| 2017/11/30 | 1,440 | 1,440 | 1,365 | 1,424 | -13 | -0.9% | 222,300 |
| 2017/11/29 | 1,437 | 1,460 | 1,406 | 1,437 | ±0 | ±0% | 82,800 |
| 2017/11/28 | 1,456 | 1,484 | 1,380 | 1,437 | -25 | -1.7% | 195,400 |
| 2017/11/27 | 1,474 | 1,538 | 1,451 | 1,462 | +18 | +1.2% | 229,000 |
| 2017/11/24 | 1,465 | 1,487 | 1,438 | 1,444 | -18 | -1.2% | 114,900 |
| 2017/11/22 | 1,510 | 1,515 | 1,449 | 1,462 | -32 | -2.1% | 184,000 |
| 2017/11/21 | 1,471 | 1,510 | 1,446 | 1,494 | +4 | +0.3% | 275,200 |
| 2017/11/20 | 1,369 | 1,494 | 1,348 | 1,490 | +151 | +11.3% | 702,700 |
| 2017/11/17 | 1,305 | 1,398 | 1,305 | 1,339 | +34 | +2.6% | 237,200 |
| 2017/11/16 | 1,288 | 1,320 | 1,276 | 1,305 | +67 | +5.4% | 113,700 |
| 2017/11/15 | 1,321 | 1,324 | 1,231 | 1,238 | -89 | -6.7% | 215,900 |
| 2017/11/14 | 1,359 | 1,361 | 1,327 | 1,327 | -26 | -1.9% | 137,100 |
| 2017/11/13 | 1,350 | 1,353 | 1,323 | 1,353 | +10 | +0.7% | 54,600 |
| 2017/11/10 | 1,330 | 1,346 | 1,306 | 1,343 | +13 | +1% | 60,300 |
| 2017/11/09 | 1,352 | 1,380 | 1,304 | 1,330 | -5 | -0.4% | 143,700 |
| 2017/11/08 | 1,317 | 1,337 | 1,307 | 1,335 | +18 | +1.4% | 47,000 |
| 2017/11/07 | 1,345 | 1,345 | 1,315 | 1,317 | -11 | -0.8% | 26,200 |
| 2017/11/06 | 1,343 | 1,354 | 1,323 | 1,328 | -10 | -0.7% | 43,300 |
| 2017/11/02 | 1,361 | 1,367 | 1,333 | 1,338 | -27 | -2% | 67,900 |
| 2017/11/01 | 1,372 | 1,372 | 1,341 | 1,365 | -7 | -0.5% | 86,700 |
| 2017/10/31 | 1,385 | 1,386 | 1,352 | 1,372 | -2 | -0.1% | 91,000 |
| 2017/10/30 | 1,342 | 1,374 | 1,342 | 1,374 | +47 | +3.5% | 96,400 |
| 2017/10/27 | 1,317 | 1,335 | 1,308 | 1,327 | +13 | +1% | 59,400 |
| 2017/10/26 | 1,320 | 1,336 | 1,307 | 1,314 | -7 | -0.5% | 65,300 |
| 2017/10/25 | 1,297 | 1,344 | 1,297 | 1,321 | +27 | +2.1% | 165,800 |
| 2017/10/24 | 1,259 | 1,299 | 1,259 | 1,294 | +40 | +3.2% | 105,400 |
| 2017/10/23 | 1,262 | 1,263 | 1,243 | 1,254 | -3 | -0.2% | 86,300 |
| 2017/10/20 | 1,250 | 1,257 | 1,235 | 1,257 | +5 | +0.4% | 39,200 |
| 2017/10/19 | 1,247 | 1,257 | 1,230 | 1,252 | +15 | +1.2% | 48,400 |
| 2017/10/18 | 1,255 | 1,260 | 1,231 | 1,237 | -4 | -0.3% | 73,100 |
| 2017/10/17 | 1,252 | 1,266 | 1,240 | 1,241 | -11 | -0.9% | 88,900 |
| 2017/10/16 | 1,279 | 1,284 | 1,245 | 1,252 | -43 | -3.3% | 137,500 |
| 2017/10/13 | 1,300 | 1,302 | 1,280 | 1,295 | -5 | -0.4% | 41,700 |
| 2017/10/12 | 1,275 | 1,300 | 1,272 | 1,300 | +27 | +2.1% | 63,200 |
| 2017/10/11 | 1,300 | 1,300 | 1,260 | 1,273 | -17 | -1.3% | 88,400 |
| 2017/10/10 | 1,315 | 1,318 | 1,274 | 1,290 | -16 | -1.2% | 110,300 |
| 2017/10/06 | 1,306 | 1,315 | 1,302 | 1,306 | ±0 | ±0% | 52,600 |
| 2017/10/05 | 1,343 | 1,348 | 1,304 | 1,306 | -42 | -3.1% | 113,500 |
| 2017/10/04 | 1,365 | 1,365 | 1,344 | 1,348 | -13 | -1% | 41,800 |
| 2017/10/03 | 1,375 | 1,375 | 1,343 | 1,361 | +1 | +0.1% | 55,000 |
| 2017/10/02 | 1,365 | 1,374 | 1,343 | 1,360 | +24 | +1.8% | 57,600 |
| 2017/09/29 | 1,339 | 1,357 | 1,333 | 1,336 | -6 | -0.4% | 55,600 |
| 2017/09/28 | 1,367 | 1,380 | 1,331 | 1,342 | -20 | -1.5% | 69,800 |
| 2017/09/27 | 1,328 | 1,370 | 1,323 | 1,362 | +40 | +3% | 77,600 |
| 2017/09/26 | 1,352 | 1,352 | 1,316 | 1,322 | -30 | -2.2% | 113,100 |
| 2017/09/25 | 1,360 | 1,395 | 1,346 | 1,352 | -8 | -0.6% | 86,500 |
1701～
1750
件表示中 / 2423件
類似銘柄と比較する
現在ご覧いただいている「カヤック」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 |
|---|---|---|---|---|---|---|---|---|
| カヤック | 51,000円 | -8.4% | -80.7% | 0.76% | 822.58倍 | 1.52倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| ＧＭＯペパ | 151,400円 | -0.7% | - | 3.50% | 14.42倍 | 3.80倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| ビーグリー | 131,700円 | +5.4% | +25.3% | 1.29% | 8.12倍 | 1.03倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| スカラ | 46,100円 | -5.7% | - | 3.47% | 23.53倍 | 1.84倍 |
|
サイト内検索など、企業向けＡＳＰサービス展開。営業支援システムのソフトブレーンは売却 |
| ｃｏｌｙ | 147,800円 | +28.4% | - | 0.00% | - | 1.59倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
市場注目の銘柄
チャート関連のコラム
