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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 1,402 | 1,428 | 1,390 | 1,405 | -3 | -0.2% | 126,200 |
| 2018/01/23 | 1,413 | 1,434 | 1,400 | 1,408 | -5 | -0.4% | 91,400 |
| 2018/01/22 | 1,392 | 1,419 | 1,383 | 1,413 | +20 | +1.4% | 68,300 |
| 2018/01/19 | 1,397 | 1,408 | 1,383 | 1,393 | ±0 | ±0% | 43,300 |
| 2018/01/18 | 1,384 | 1,411 | 1,384 | 1,393 | +11 | +0.8% | 70,800 |
| 2018/01/17 | 1,398 | 1,399 | 1,381 | 1,382 | -16 | -1.1% | 74,000 |
| 2018/01/16 | 1,420 | 1,426 | 1,395 | 1,398 | -21 | -1.5% | 67,700 |
| 2018/01/15 | 1,389 | 1,420 | 1,383 | 1,419 | +33 | +2.4% | 72,800 |
| 2018/01/12 | 1,399 | 1,399 | 1,382 | 1,386 | -5 | -0.4% | 66,800 |
| 2018/01/11 | 1,394 | 1,405 | 1,387 | 1,391 | -11 | -0.8% | 60,300 |
| 2018/01/10 | 1,405 | 1,405 | 1,380 | 1,402 | +9 | +0.6% | 65,500 |
| 2018/01/09 | 1,402 | 1,402 | 1,373 | 1,393 | -4 | -0.3% | 376,600 |
| 2018/01/05 | 1,417 | 1,417 | 1,397 | 1,397 | -11 | -0.8% | 46,800 |
| 2018/01/04 | 1,410 | 1,421 | 1,396 | 1,408 | +8 | +0.6% | 64,300 |
| 2017/12/29 | 1,420 | 1,449 | 1,393 | 1,400 | -11 | -0.8% | 55,600 |
| 2017/12/28 | 1,448 | 1,468 | 1,404 | 1,411 | -31 | -2.1% | 84,100 |
| 2017/12/27 | 1,420 | 1,457 | 1,410 | 1,442 | +47 | +3.4% | 119,900 |
| 2017/12/26 | 1,415 | 1,415 | 1,391 | 1,395 | +10 | +0.7% | 66,300 |
| 2017/12/25 | 1,430 | 1,430 | 1,385 | 1,385 | -34 | -2.4% | 56,900 |
| 2017/12/22 | 1,420 | 1,470 | 1,396 | 1,419 | +58 | +4.3% | 280,400 |
| 2017/12/21 | 1,356 | 1,382 | 1,353 | 1,361 | -1 | -0.1% | 49,700 |
| 2017/12/20 | 1,397 | 1,403 | 1,362 | 1,362 | -35 | -2.5% | 57,300 |
| 2017/12/19 | 1,405 | 1,439 | 1,397 | 1,397 | -8 | -0.6% | 44,600 |
| 2017/12/18 | 1,420 | 1,424 | 1,382 | 1,405 | +2 | +0.1% | 34,800 |
| 2017/12/15 | 1,411 | 1,448 | 1,386 | 1,403 | -27 | -1.9% | 108,900 |
| 2017/12/14 | 1,436 | 1,437 | 1,402 | 1,430 | -18 | -1.2% | 112,500 |
| 2017/12/13 | 1,391 | 1,458 | 1,381 | 1,448 | +71 | +5.2% | 241,100 |
| 2017/12/12 | 1,347 | 1,377 | 1,344 | 1,377 | +27 | +2% | 50,600 |
| 2017/12/11 | 1,353 | 1,380 | 1,343 | 1,350 | +9 | +0.7% | 69,300 |
| 2017/12/08 | 1,350 | 1,358 | 1,330 | 1,341 | ±0 | ±0% | 48,500 |
| 2017/12/07 | 1,322 | 1,366 | 1,322 | 1,341 | +21 | +1.6% | 54,700 |
| 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 |
1851～
1900
件表示中 / 2604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 | 46,000円 | +13.6% | +28.9% | 0.85% | 18.53倍 | 1.28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 |
| スカラ | 42,400円 | +7.6% | -18.5% | 4.01% | 17.95倍 | 1.54倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| 昭和システム | 154,900円 | +2.2% | +2.2% | 3.55% | 9.93倍 | 1.24倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| グロースエクス | 222,200円 | +13.8% | +21.3% | 0.00% | 16.12倍 | 2.48倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| ＲＯＸＸ | 101,200円 | +30.0% | - | 0.00% | 6.37倍 | 72.19倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
市場注目の銘柄
チャート関連のコラム
