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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,180 | 1,195 | 1,177 | 1,195 | +6 | +0.5% | 36,100 |
| 2017/04/26 | 1,180 | 1,200 | 1,163 | 1,189 | +24 | +2.1% | 52,400 |
| 2017/04/25 | 1,145 | 1,180 | 1,140 | 1,165 | +9 | +0.8% | 81,200 |
| 2017/04/24 | 1,222 | 1,231 | 1,150 | 1,156 | -54 | -4.5% | 108,700 |
| 2017/04/21 | 1,200 | 1,225 | 1,183 | 1,210 | +16 | +1.3% | 79,700 |
| 2017/04/20 | 1,174 | 1,229 | 1,174 | 1,194 | +19 | +1.6% | 113,900 |
| 2017/04/19 | 1,146 | 1,222 | 1,143 | 1,175 | +9 | +0.8% | 148,600 |
| 2017/04/18 | 1,214 | 1,217 | 1,160 | 1,166 | -12 | -1% | 141,200 |
| 2017/04/17 | 1,120 | 1,194 | 1,120 | 1,178 | +76 | +6.9% | 204,500 |
| 2017/04/14 | 1,075 | 1,180 | 1,057 | 1,102 | +2 | +0.2% | 169,400 |
| 2017/04/13 | 1,018 | 1,100 | 1,016 | 1,100 | +43 | +4.1% | 156,500 |
| 2017/04/12 | 1,089 | 1,089 | 1,037 | 1,057 | -45 | -4.1% | 151,500 |
| 2017/04/11 | 1,126 | 1,138 | 1,097 | 1,102 | -32 | -2.8% | 135,900 |
| 2017/04/10 | 1,143 | 1,163 | 1,131 | 1,134 | +2 | +0.2% | 45,300 |
| 2017/04/07 | 1,127 | 1,169 | 1,102 | 1,132 | +21 | +1.9% | 116,700 |
| 2017/04/06 | 1,157 | 1,157 | 1,090 | 1,111 | -46 | -4% | 167,300 |
| 2017/04/05 | 1,188 | 1,220 | 1,130 | 1,157 | -43 | -3.6% | 197,500 |
| 2017/04/04 | 1,189 | 1,221 | 1,150 | 1,200 | +2 | +0.2% | 175,100 |
| 2017/04/03 | 1,242 | 1,257 | 1,174 | 1,198 | -50 | -4% | 239,300 |
| 2017/03/31 | 1,268 | 1,271 | 1,247 | 1,248 | -8 | -0.6% | 89,800 |
| 2017/03/30 | 1,260 | 1,297 | 1,243 | 1,256 | +10 | +0.8% | 201,900 |
| 2017/03/29 | 1,259 | 1,265 | 1,235 | 1,246 | -11 | -0.9% | 158,400 |
| 2017/03/28 | 1,246 | 1,267 | 1,234 | 1,257 | +16 | +1.3% | 123,500 |
| 2017/03/27 | 1,260 | 1,268 | 1,235 | 1,241 | -58 | -4.5% | 266,800 |
| 2017/03/24 | 1,400 | 1,406 | 1,280 | 1,299 | -77 | -5.6% | 690,900 |
| 2017/03/23 | 1,235 | 1,532 | 1,215 | 1,376 | +135 | +10.9% | 2,470,500 |
| 2017/03/22 | 1,257 | 1,273 | 1,241 | 1,241 | -48 | -3.7% | 125,500 |
| 2017/03/21 | 1,260 | 1,304 | 1,242 | 1,289 | -6 | -0.5% | 179,800 |
| 2017/03/17 | 1,320 | 1,324 | 1,263 | 1,295 | -34 | -2.6% | 183,500 |
| 2017/03/16 | 1,332 | 1,360 | 1,305 | 1,329 | -29 | -2.1% | 201,000 |
| 2017/03/15 | 1,396 | 1,397 | 1,338 | 1,358 | -53 | -3.8% | 137,400 |
| 2017/03/14 | 1,381 | 1,423 | 1,349 | 1,411 | +9 | +0.6% | 189,200 |
| 2017/03/13 | 1,476 | 1,492 | 1,395 | 1,402 | -67 | -4.6% | 217,700 |
| 2017/03/10 | 1,520 | 1,520 | 1,447 | 1,469 | -28 | -1.9% | 172,500 |
| 2017/03/09 | 1,538 | 1,538 | 1,473 | 1,497 | -23 | -1.5% | 199,300 |
| 2017/03/08 | 1,479 | 1,535 | 1,458 | 1,520 | +48 | +3.3% | 202,000 |
| 2017/03/07 | 1,501 | 1,532 | 1,451 | 1,472 | -29 | -1.9% | 289,800 |
| 2017/03/06 | 1,459 | 1,505 | 1,456 | 1,501 | +63 | +4.4% | 476,100 |
| 2017/03/03 | 1,384 | 1,439 | 1,384 | 1,438 | +44 | +3.2% | 183,700 |
| 2017/03/02 | 1,420 | 1,421 | 1,386 | 1,394 | -16 | -1.1% | 59,200 |
| 2017/03/01 | 1,420 | 1,420 | 1,380 | 1,410 | -11 | -0.8% | 72,500 |
| 2017/02/28 | 1,398 | 1,436 | 1,380 | 1,421 | +43 | +3.1% | 149,100 |
| 2017/02/27 | 1,403 | 1,405 | 1,361 | 1,378 | -31 | -2.2% | 83,900 |
| 2017/02/24 | 1,404 | 1,439 | 1,393 | 1,409 | +19 | +1.4% | 167,300 |
| 2017/02/23 | 1,386 | 1,402 | 1,352 | 1,390 | -10 | -0.7% | 87,200 |
| 2017/02/22 | 1,399 | 1,414 | 1,370 | 1,400 | +10 | +0.7% | 105,600 |
| 2017/02/21 | 1,435 | 1,444 | 1,366 | 1,390 | -35 | -2.5% | 175,600 |
| 2017/02/20 | 1,390 | 1,440 | 1,390 | 1,425 | +36 | +2.6% | 203,800 |
| 2017/02/17 | 1,384 | 1,389 | 1,333 | 1,389 | -15 | -1.1% | 205,000 |
| 2017/02/16 | 1,365 | 1,427 | 1,345 | 1,404 | +42 | +3.1% | 365,700 |
1851～
1900
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
