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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 1,280 | 1,291 | 1,182 | 1,246 | -80 | -6% | 19,600 |
| 2016/02/04 | 1,369 | 1,369 | 1,287 | 1,326 | -44 | -3.2% | 12,000 |
| 2016/02/03 | 1,415 | 1,415 | 1,340 | 1,370 | -103 | -7% | 30,600 |
| 2016/02/02 | 1,440 | 1,490 | 1,439 | 1,473 | +15 | +1% | 12,800 |
| 2016/02/01 | 1,425 | 1,468 | 1,425 | 1,458 | +45 | +3.2% | 9,600 |
| 2016/01/29 | 1,421 | 1,441 | 1,353 | 1,413 | -37 | -2.6% | 32,900 |
| 2016/01/28 | 1,430 | 1,468 | 1,427 | 1,450 | -10 | -0.7% | 25,400 |
| 2016/01/27 | 1,418 | 1,488 | 1,390 | 1,460 | +51 | +3.6% | 51,100 |
| 2016/01/26 | 1,420 | 1,440 | 1,350 | 1,409 | +19 | +1.4% | 70,900 |
| 2016/01/25 | 1,333 | 1,449 | 1,251 | 1,390 | +147 | +11.8% | 101,400 |
| 2016/01/22 | 1,160 | 1,288 | 1,128 | 1,243 | +173 | +16.2% | 40,500 |
| 2016/01/21 | 1,090 | 1,160 | 1,047 | 1,070 | -50 | -4.5% | 34,000 |
| 2016/01/20 | 1,216 | 1,241 | 1,120 | 1,120 | -130 | -10.4% | 16,700 |
| 2016/01/19 | 1,162 | 1,276 | 1,100 | 1,250 | +88 | +7.6% | 18,500 |
| 2016/01/18 | 1,150 | 1,199 | 1,131 | 1,162 | -55 | -4.5% | 29,700 |
| 2016/01/15 | 1,253 | 1,296 | 1,214 | 1,217 | -61 | -4.8% | 25,800 |
| 2016/01/14 | 1,350 | 1,350 | 1,262 | 1,278 | -75 | -5.5% | 22,100 |
| 2016/01/13 | 1,329 | 1,364 | 1,329 | 1,353 | +24 | +1.8% | 8,600 |
| 2016/01/12 | 1,359 | 1,368 | 1,309 | 1,329 | -60 | -4.3% | 9,500 |
| 2016/01/08 | 1,363 | 1,395 | 1,340 | 1,389 | +3 | +0.2% | 13,600 |
| 2016/01/07 | 1,405 | 1,407 | 1,365 | 1,386 | -22 | -1.6% | 15,900 |
| 2016/01/06 | 1,424 | 1,454 | 1,407 | 1,408 | -46 | -3.2% | 7,600 |
| 2016/01/05 | 1,440 | 1,454 | 1,404 | 1,454 | ±0 | ±0% | 4,900 |
| 2016/01/04 | 1,460 | 1,497 | 1,439 | 1,454 | -3 | -0.2% | 5,900 |
| 2015/12/30 | 1,426 | 1,461 | 1,426 | 1,457 | +34 | +2.4% | 9,600 |
| 2015/12/29 | 1,419 | 1,480 | 1,408 | 1,423 | -37 | -2.5% | 10,800 |
| 2015/12/28 | 1,374 | 1,473 | 1,374 | 1,460 | +99 | +7.3% | 20,300 |
| 2015/12/25 | 1,400 | 1,404 | 1,361 | 1,361 | -69 | -4.8% | 34,300 |
| 2015/12/24 | 1,450 | 1,450 | 1,400 | 1,430 | -20 | -1.4% | 38,800 |
| 2015/12/22 | 1,477 | 1,477 | 1,432 | 1,450 | -47 | -3.1% | 15,200 |
| 2015/12/21 | 1,500 | 1,500 | 1,432 | 1,497 | -20 | -1.3% | 22,300 |
| 2015/12/18 | 1,521 | 1,534 | 1,494 | 1,517 | -52 | -3.3% | 19,500 |
| 2015/12/17 | 1,594 | 1,594 | 1,510 | 1,569 | -31 | -1.9% | 48,600 |
| 2015/12/16 | 1,431 | 1,610 | 1,431 | 1,600 | +169 | +11.8% | 56,800 |
| 2015/12/15 | 1,425 | 1,474 | 1,425 | 1,431 | -46 | -3.1% | 26,800 |
| 2015/12/14 | 1,441 | 1,480 | 1,427 | 1,477 | -22 | -1.5% | 30,800 |
| 2015/12/11 | 1,481 | 1,499 | 1,450 | 1,499 | -25 | -1.6% | 56,200 |
| 2015/12/10 | 1,540 | 1,545 | 1,519 | 1,524 | -24 | -1.6% | 17,700 |
| 2015/12/09 | 1,592 | 1,592 | 1,547 | 1,548 | -17 | -1.1% | 13,200 |
| 2015/12/08 | 1,575 | 1,599 | 1,561 | 1,565 | -11 | -0.7% | 13,500 |
| 2015/12/07 | 1,561 | 1,610 | 1,560 | 1,576 | +8 | +0.5% | 14,300 |
| 2015/12/04 | 1,595 | 1,595 | 1,552 | 1,568 | -32 | -2% | 28,000 |
| 2015/12/03 | 1,605 | 1,614 | 1,588 | 1,600 | -10 | -0.6% | 26,000 |
| 2015/12/02 | 1,607 | 1,619 | 1,601 | 1,610 | -10 | -0.6% | 6,000 |
| 2015/12/01 | 1,601 | 1,635 | 1,601 | 1,620 | +19 | +1.2% | 11,600 |
| 2015/11/30 | 1,615 | 1,615 | 1,601 | 1,601 | -29 | -1.8% | 14,500 |
| 2015/11/27 | 1,649 | 1,649 | 1,600 | 1,630 | -15 | -0.9% | 26,500 |
| 2015/11/26 | 1,650 | 1,657 | 1,639 | 1,645 | -12 | -0.7% | 18,600 |
| 2015/11/25 | 1,680 | 1,680 | 1,652 | 1,657 | -23 | -1.4% | 16,400 |
| 2015/11/24 | 1,683 | 1,685 | 1,662 | 1,680 | -5 | -0.3% | 18,000 |
2301～
2350
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
