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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,409 | 1,450 | 1,392 | 1,434 | +28 | +2% | 121,200 |
| 2017/07/07 | 1,368 | 1,550 | 1,365 | 1,406 | +14 | +1% | 413,300 |
| 2017/07/06 | 1,422 | 1,431 | 1,380 | 1,392 | -26 | -1.8% | 139,400 |
| 2017/07/05 | 1,447 | 1,459 | 1,408 | 1,418 | -7 | -0.5% | 113,900 |
| 2017/07/04 | 1,453 | 1,463 | 1,406 | 1,425 | -13 | -0.9% | 160,600 |
| 2017/07/03 | 1,484 | 1,499 | 1,430 | 1,438 | -47 | -3.2% | 128,600 |
| 2017/06/30 | 1,500 | 1,525 | 1,460 | 1,485 | -54 | -3.5% | 285,200 |
| 2017/06/29 | 1,510 | 1,590 | 1,500 | 1,539 | +45 | +3% | 349,400 |
| 2017/06/28 | 1,513 | 1,548 | 1,477 | 1,494 | -32 | -2.1% | 306,200 |
| 2017/06/27 | 1,505 | 1,535 | 1,482 | 1,526 | +27 | +1.8% | 350,000 |
| 2017/06/26 | 1,500 | 1,509 | 1,437 | 1,499 | +34 | +2.3% | 339,500 |
| 2017/06/23 | 1,430 | 1,500 | 1,392 | 1,465 | +43 | +3% | 581,600 |
| 2017/06/22 | 1,428 | 1,436 | 1,397 | 1,422 | -3 | -0.2% | 184,400 |
| 2017/06/21 | 1,368 | 1,448 | 1,362 | 1,425 | +57 | +4.2% | 313,900 |
| 2017/06/20 | 1,394 | 1,395 | 1,367 | 1,368 | -12 | -0.9% | 110,400 |
| 2017/06/19 | 1,402 | 1,406 | 1,371 | 1,380 | -12 | -0.9% | 134,100 |
| 2017/06/16 | 1,420 | 1,434 | 1,386 | 1,392 | -23 | -1.6% | 158,700 |
| 2017/06/15 | 1,396 | 1,418 | 1,377 | 1,415 | +30 | +2.2% | 181,900 |
| 2017/06/14 | 1,410 | 1,455 | 1,352 | 1,385 | -12 | -0.9% | 476,500 |
| 2017/06/13 | 1,352 | 1,405 | 1,349 | 1,397 | +41 | +3% | 236,400 |
| 2017/06/12 | 1,371 | 1,407 | 1,343 | 1,356 | -4 | -0.3% | 254,800 |
| 2017/06/09 | 1,339 | 1,365 | 1,332 | 1,360 | +23 | +1.7% | 128,600 |
| 2017/06/08 | 1,360 | 1,375 | 1,330 | 1,337 | -13 | -1% | 85,500 |
| 2017/06/07 | 1,309 | 1,360 | 1,304 | 1,350 | +41 | +3.1% | 130,800 |
| 2017/06/06 | 1,357 | 1,360 | 1,309 | 1,309 | -46 | -3.4% | 180,000 |
| 2017/06/05 | 1,360 | 1,388 | 1,351 | 1,355 | -2 | -0.1% | 156,100 |
| 2017/06/02 | 1,400 | 1,405 | 1,346 | 1,357 | -40 | -2.9% | 250,100 |
| 2017/06/01 | 1,404 | 1,445 | 1,391 | 1,397 | -2 | -0.1% | 264,000 |
| 2017/05/31 | 1,420 | 1,436 | 1,373 | 1,399 | -31 | -2.2% | 342,300 |
| 2017/05/30 | 1,350 | 1,430 | 1,343 | 1,430 | +110 | +8.3% | 618,600 |
| 2017/05/29 | 1,352 | 1,368 | 1,312 | 1,320 | -8 | -0.6% | 173,300 |
| 2017/05/26 | 1,296 | 1,336 | 1,287 | 1,328 | +32 | +2.5% | 177,000 |
| 2017/05/25 | 1,313 | 1,340 | 1,289 | 1,296 | -12 | -0.9% | 176,700 |
| 2017/05/24 | 1,256 | 1,319 | 1,256 | 1,308 | +58 | +4.6% | 262,300 |
| 2017/05/23 | 1,282 | 1,282 | 1,247 | 1,250 | -26 | -2% | 141,000 |
| 2017/05/22 | 1,270 | 1,280 | 1,255 | 1,276 | +1 | +0.1% | 128,000 |
| 2017/05/19 | 1,280 | 1,285 | 1,242 | 1,275 | +7 | +0.6% | 179,200 |
| 2017/05/18 | 1,257 | 1,291 | 1,250 | 1,268 | -48 | -3.6% | 288,300 |
| 2017/05/17 | 1,348 | 1,352 | 1,302 | 1,316 | -39 | -2.9% | 268,900 |
| 2017/05/16 | 1,380 | 1,398 | 1,336 | 1,355 | -20 | -1.5% | 160,400 |
| 2017/05/15 | 1,379 | 1,408 | 1,330 | 1,375 | -28 | -2% | 276,400 |
| 2017/05/12 | 1,342 | 1,422 | 1,326 | 1,403 | +181 | +14.8% | 1,329,900 |
| 2017/05/11 | 1,220 | 1,232 | 1,204 | 1,222 | -6 | -0.5% | 137,100 |
| 2017/05/10 | 1,222 | 1,235 | 1,222 | 1,228 | ±0 | ±0% | 46,800 |
| 2017/05/09 | 1,218 | 1,240 | 1,207 | 1,228 | +1 | +0.1% | 65,400 |
| 2017/05/08 | 1,261 | 1,270 | 1,218 | 1,227 | -28 | -2.2% | 215,500 |
| 2017/05/02 | 1,189 | 1,309 | 1,171 | 1,255 | +90 | +7.7% | 575,600 |
| 2017/05/01 | 1,159 | 1,195 | 1,159 | 1,165 | +7 | +0.6% | 43,900 |
| 2017/04/28 | 1,197 | 1,197 | 1,157 | 1,158 | -37 | -3.1% | 52,000 |
| 2017/04/27 | 1,180 | 1,195 | 1,177 | 1,195 | +6 | +0.5% | 36,100 |
1951～
2000
件表示中 / 2572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 | 41,900円 | +10.6% | +16.0% | 0.93% | 27.00倍 | 1.22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 |
| ＴａｌｅｎｔＸ | 118,800円 | +25.9% | +10.9% | 0.00% | 30.85倍 | 14.85倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ブルーイノベ | 172,600円 | +23.7% | - | 0.00% | - | 10.74倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
| ＡＩ ＣＲＯＳＳ | 166,500円 | +16.1% | +19.6% | 0.00% | 29.77倍 | 3.77倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| Ｓ＆Ｊ | 119,200円 | +29.7% | +23.2% | 0.00% | 18.70倍 | 3.29倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
市場注目の銘柄
チャート関連のコラム
