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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 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 |
| 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 |
2001～
2050
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 | 46,100円 | +13.6% | +28.9% | 0.85% | 18.57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 | 42,500円 | +7.6% | -18.5% | 4.00% | 17.99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 | 219,400円 | +13.8% | +21.3% | 0.00% | 15.92倍 | 2.45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 | 100,700円 | +30.0% | - | 0.00% | 6.34倍 | 71.83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
