かっこの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/06/12 | 1,123 | 1,215 | 1,109 | 1,193 | +86 | +7.8% | 68,800 |
2023/06/09 | 1,108 | 1,150 | 1,091 | 1,107 | +1 | +0.1% | 29,300 |
2023/06/08 | 1,137 | 1,140 | 1,078 | 1,106 | -46 | -4% | 53,400 |
2023/06/07 | 1,162 | 1,289 | 1,106 | 1,152 | +50 | +4.5% | 198,500 |
2023/06/06 | 1,080 | 1,131 | 1,080 | 1,102 | +27 | +2.5% | 32,800 |
2023/06/05 | 1,078 | 1,110 | 1,065 | 1,075 | +7 | +0.7% | 23,300 |
2023/06/02 | 1,045 | 1,086 | 1,030 | 1,068 | +36 | +3.5% | 29,800 |
2023/06/01 | 1,125 | 1,136 | 1,024 | 1,032 | -95 | -8.4% | 80,000 |
2023/05/31 | 1,068 | 1,131 | 1,051 | 1,127 | +85 | +8.2% | 53,400 |
2023/05/30 | 1,025 | 1,068 | 1,024 | 1,042 | +19 | +1.9% | 13,000 |
2023/05/29 | 1,019 | 1,049 | 1,019 | 1,023 | +4 | +0.4% | 7,400 |
2023/05/26 | 1,050 | 1,054 | 1,009 | 1,019 | -32 | -3% | 21,800 |
2023/05/25 | 1,077 | 1,092 | 1,048 | 1,051 | -13 | -1.2% | 17,000 |
2023/05/24 | 1,040 | 1,092 | 1,030 | 1,064 | +41 | +4% | 36,700 |
2023/05/23 | 1,107 | 1,130 | 1,023 | 1,023 | -84 | -7.6% | 65,100 |
2023/05/22 | 1,031 | 1,108 | 1,031 | 1,107 | +69 | +6.6% | 46,700 |
2023/05/19 | 1,010 | 1,080 | 1,010 | 1,038 | +28 | +2.8% | 26,700 |
2023/05/18 | 1,021 | 1,060 | 1,010 | 1,010 | -18 | -1.8% | 13,800 |
2023/05/17 | 1,031 | 1,076 | 1,010 | 1,028 | -7 | -0.7% | 22,900 |
2023/05/16 | 1,029 | 1,060 | 1,029 | 1,035 | +30 | +3% | 19,800 |
2023/05/15 | 1,021 | 1,038 | 1,004 | 1,005 | -37 | -3.6% | 39,400 |
2023/05/12 | 1,103 | 1,131 | 1,042 | 1,042 | -67 | -6% | 43,800 |
2023/05/11 | 1,082 | 1,140 | 1,082 | 1,109 | +6 | +0.5% | 40,700 |
2023/05/10 | 1,145 | 1,209 | 1,087 | 1,103 | -12 | -1.1% | 203,700 |
2023/05/09 | 1,091 | 1,115 | 1,077 | 1,115 | +39 | +3.6% | 34,000 |
2023/05/08 | 1,063 | 1,093 | 1,058 | 1,076 | +18 | +1.7% | 23,300 |
2023/05/02 | 1,063 | 1,082 | 1,046 | 1,058 | ±0 | ±0% | 37,300 |
2023/05/01 | 1,105 | 1,106 | 1,048 | 1,058 | -38 | -3.5% | 55,200 |
2023/04/28 | 1,170 | 1,180 | 1,088 | 1,096 | -109 | -9% | 88,100 |
2023/04/27 | 1,225 | 1,265 | 1,194 | 1,205 | -32 | -2.6% | 53,400 |
2023/04/26 | 1,189 | 1,248 | 1,176 | 1,237 | +36 | +3% | 54,800 |
2023/04/25 | 1,180 | 1,220 | 1,170 | 1,201 | +33 | +2.8% | 36,600 |
2023/04/24 | 1,222 | 1,228 | 1,165 | 1,168 | -64 | -5.2% | 43,200 |
2023/04/21 | 1,292 | 1,300 | 1,212 | 1,232 | -82 | -6.2% | 57,800 |
2023/04/20 | 1,338 | 1,367 | 1,308 | 1,314 | -34 | -2.5% | 66,800 |
2023/04/19 | 1,350 | 1,377 | 1,343 | 1,348 | -16 | -1.2% | 52,300 |
2023/04/18 | 1,445 | 1,446 | 1,355 | 1,364 | -67 | -4.7% | 104,700 |
2023/04/17 | 1,544 | 1,559 | 1,415 | 1,431 | -179 | -11.1% | 211,400 |
2023/04/14 | 1,565 | 1,748 | 1,522 | 1,610 | -75 | -4.5% | 684,300 |
2023/04/13 | 1,501 | 1,967 | 1,475 | 1,685 | +118 | +7.5% | 5,334,000 |
2023/04/12 | 1,449 | 1,792 | 1,358 | 1,567 | +68 | +4.5% | 4,526,900 |
2023/04/11 | 1,833 | 1,910 | 1,444 | 1,499 | -134 | -8.2% | 1,658,900 |
2023/04/10 | 1,507 | 1,633 | 1,491 | 1,633 | +300 | +22.5% | 1,916,200 |
2023/04/07 | 1,333 | 1,333 | 1,210 | 1,333 | +300 | +29% | 667,100 |
2023/04/06 | 909 | 1,033 | 892 | 1,033 | +150 | +17% | 73,600 |
2023/04/05 | 881 | 890 | 880 | 883 | +1 | +0.1% | 2,500 |
2023/04/04 | 896 | 896 | 882 | 882 | -5 | -0.6% | 2,400 |
2023/04/03 | 886 | 895 | 886 | 887 | +2 | +0.2% | 3,100 |
2023/03/31 | 881 | 892 | 881 | 885 | +4 | +0.5% | 1,400 |
2023/03/30 | 880 | 891 | 880 | 881 | +4 | +0.5% | 2,000 |
451~
500
件表示中 / 1057件
類似銘柄と比較する
現在ご覧いただいている「かっこ」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 |
---|---|---|---|---|---|---|---|---|
かっこ | 55,700円 | +6.4% | - | - | - | 1.82倍 |
|
EC事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
CCNG | - | -13.3% | -59.4% | - | - | - |
|
- |
ジオロケ | 98,900円 | +7.5% | +10.4% | - | 26.77倍 | 2.65倍 |
|
IPアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
ボルテージ | 22,900円 | -13.2% | +233.3% | - | 29.43倍 | 0.68倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
インフォネット | 72,200円 | +23.3% | +25.6% | - | 12.28倍 | 1.38倍 |
|
Webコンテンツ管理システム(CMS)主力。月額利用料多い。AI育成。21年アイアクト買収 |
市場注目の銘柄
チャート関連のコラム