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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 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 |
| 2017/02/15 | 1,383 | 1,410 | 1,355 | 1,362 | +45 | +3.4% | 543,200 |
| 2017/02/14 | 1,296 | 1,318 | 1,282 | 1,317 | +45 | +3.5% | 200,800 |
| 2017/02/13 | 1,265 | 1,310 | 1,262 | 1,272 | +12 | +1% | 133,100 |
| 2017/02/10 | 1,290 | 1,305 | 1,252 | 1,260 | -30 | -2.3% | 97,600 |
| 2017/02/09 | 1,300 | 1,320 | 1,285 | 1,290 | +5 | +0.4% | 164,200 |
| 2017/02/08 | 1,260 | 1,298 | 1,234 | 1,285 | +25 | +2% | 135,400 |
| 2017/02/07 | 1,230 | 1,289 | 1,222 | 1,260 | +25 | +2% | 165,100 |
| 2017/02/06 | 1,200 | 1,242 | 1,197 | 1,235 | +48 | +4% | 85,100 |
| 2017/02/03 | 1,201 | 1,225 | 1,174 | 1,187 | -14 | -1.2% | 125,100 |
| 2017/02/02 | 1,250 | 1,253 | 1,201 | 1,201 | -39 | -3.1% | 89,200 |
| 2017/02/01 | 1,249 | 1,265 | 1,200 | 1,240 | -20 | -1.6% | 113,400 |
| 2017/01/31 | 1,250 | 1,266 | 1,228 | 1,260 | -6 | -0.5% | 110,600 |
| 2017/01/30 | 1,273 | 1,307 | 1,251 | 1,266 | -2 | -0.2% | 98,800 |
| 2017/01/27 | 1,293 | 1,332 | 1,257 | 1,268 | -4 | -0.3% | 265,900 |
| 2017/01/26 | 1,220 | 1,295 | 1,211 | 1,272 | +66 | +5.5% | 410,300 |
| 2017/01/25 | 1,207 | 1,212 | 1,183 | 1,206 | +11 | +0.9% | 91,000 |
| 2017/01/24 | 1,205 | 1,215 | 1,171 | 1,195 | -11 | -0.9% | 127,100 |
| 2017/01/23 | 1,194 | 1,213 | 1,168 | 1,206 | +14 | +1.2% | 173,200 |
| 2017/01/20 | 1,285 | 1,289 | 1,177 | 1,192 | +96 | +8.8% | 1,388,100 |
2051～
2100
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
