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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 1,490 | 1,490 | 1,475 | 1,480 | -10 | -0.7% | 700 |
| 2022/10/18 | 1,477 | 1,490 | 1,477 | 1,490 | +23 | +1.6% | 300 |
| 2022/10/17 | 1,471 | 1,471 | 1,461 | 1,467 | -8 | -0.5% | 2,100 |
| 2022/10/14 | 1,493 | 1,501 | 1,475 | 1,475 | -18 | -1.2% | 3,200 |
| 2022/10/13 | 1,493 | 1,493 | 1,493 | 1,493 | ±0 | ±0% | 100 |
| 2022/10/12 | 1,500 | 1,500 | 1,493 | 1,493 | -17 | -1.1% | 500 |
| 2022/10/11 | 1,511 | 1,511 | 1,510 | 1,510 | -2 | -0.1% | 200 |
| 2022/10/07 | 1,513 | 1,520 | 1,512 | 1,512 | -15 | -1% | 700 |
| 2022/10/06 | 1,531 | 1,531 | 1,511 | 1,527 | +22 | +1.5% | 2,600 |
| 2022/10/05 | 1,523 | 1,527 | 1,495 | 1,505 | -25 | -1.6% | 3,400 |
| 2022/10/04 | 1,520 | 1,545 | 1,518 | 1,530 | +10 | +0.7% | 1,300 |
| 2022/10/03 | 1,517 | 1,520 | 1,486 | 1,520 | +2 | +0.1% | 3,200 |
| 2022/09/30 | 1,553 | 1,553 | 1,516 | 1,518 | -10 | -0.7% | 3,400 |
| 2022/09/29 | 1,550 | 1,553 | 1,517 | 1,528 | -4 | -0.3% | 2,200 |
| 2022/09/28 | 1,565 | 1,565 | 1,530 | 1,532 | -51 | -3.2% | 1,400 |
| 2022/09/27 | 1,570 | 1,583 | 1,546 | 1,583 | +3 | +0.2% | 2,000 |
| 2022/09/26 | 1,569 | 1,580 | 1,520 | 1,580 | +21 | +1.3% | 4,400 |
| 2022/09/22 | 1,541 | 1,560 | 1,541 | 1,559 | +17 | +1.1% | 1,900 |
| 2022/09/21 | 1,526 | 1,563 | 1,526 | 1,542 | +24 | +1.6% | 4,500 |
| 2022/09/20 | 1,560 | 1,560 | 1,518 | 1,518 | -3 | -0.2% | 900 |
| 2022/09/16 | 1,528 | 1,530 | 1,521 | 1,521 | -13 | -0.8% | 900 |
| 2022/09/15 | 1,525 | 1,545 | 1,525 | 1,534 | ±0 | ±0% | 1,500 |
| 2022/09/14 | 1,550 | 1,550 | 1,525 | 1,534 | -50 | -3.2% | 2,200 |
| 2022/09/13 | 1,585 | 1,588 | 1,580 | 1,584 | -1 | -0.1% | 1,100 |
| 2022/09/12 | 1,594 | 1,601 | 1,580 | 1,585 | -5 | -0.3% | 11,100 |
| 2022/09/09 | 1,574 | 1,591 | 1,574 | 1,590 | +34 | +2.2% | 8,500 |
| 2022/09/08 | 1,550 | 1,600 | 1,528 | 1,556 | +25 | +1.6% | 11,100 |
| 2022/09/07 | 1,570 | 1,570 | 1,530 | 1,531 | -46 | -2.9% | 4,600 |
| 2022/09/06 | 1,595 | 1,600 | 1,567 | 1,577 | -6 | -0.4% | 5,300 |
| 2022/09/05 | 1,605 | 1,605 | 1,571 | 1,583 | -15 | -0.9% | 1,300 |
| 2022/09/02 | 1,606 | 1,615 | 1,598 | 1,598 | -2 | -0.1% | 14,000 |
| 2022/09/01 | 1,605 | 1,605 | 1,591 | 1,600 | -5 | -0.3% | 2,400 |
| 2022/08/31 | 1,566 | 1,609 | 1,566 | 1,605 | +19 | +1.2% | 10,400 |
| 2022/08/30 | 1,560 | 1,586 | 1,560 | 1,586 | +46 | +3% | 2,400 |
| 2022/08/29 | 1,553 | 1,579 | 1,540 | 1,540 | -41 | -2.6% | 2,100 |
| 2022/08/26 | 1,570 | 1,593 | 1,570 | 1,581 | +21 | +1.3% | 2,300 |
| 2022/08/25 | 1,560 | 1,560 | 1,548 | 1,560 | ±0 | ±0% | 500 |
| 2022/08/24 | 1,551 | 1,591 | 1,531 | 1,560 | -3 | -0.2% | 3,000 |
| 2022/08/23 | 1,547 | 1,564 | 1,513 | 1,563 | ±0 | ±0% | 3,200 |
| 2022/08/22 | 1,561 | 1,563 | 1,544 | 1,563 | +3 | +0.2% | 1,400 |
| 2022/08/19 | 1,603 | 1,603 | 1,558 | 1,560 | +30 | +2% | 4,400 |
| 2022/08/18 | 1,579 | 1,579 | 1,530 | 1,530 | -1 | -0.1% | 2,800 |
| 2022/08/17 | 1,515 | 1,532 | 1,505 | 1,531 | +42 | +2.8% | 6,300 |
| 2022/08/16 | 1,485 | 1,495 | 1,481 | 1,489 | -11 | -0.7% | 3,400 |
| 2022/08/15 | 1,571 | 1,589 | 1,500 | 1,500 | -100 | -6.3% | 5,100 |
| 2022/08/12 | 1,593 | 1,605 | 1,563 | 1,600 | -1 | -0.1% | 5,600 |
| 2022/08/10 | 1,600 | 1,601 | 1,563 | 1,601 | ±0 | ±0% | 1,500 |
| 2022/08/09 | 1,600 | 1,601 | 1,599 | 1,601 | +6 | +0.4% | 2,100 |
| 2022/08/08 | 1,605 | 1,605 | 1,587 | 1,595 | -15 | -0.9% | 2,000 |
| 2022/08/05 | 1,610 | 1,611 | 1,589 | 1,610 | -17 | -1% | 3,100 |
501～
550
件表示中 / 949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 | 62,300円 | -25.1% | - | 0.00% | - | 1.81倍 |
|
後払い決済事業者やＥＣ事業者向けに不正注文検知サービス提供。不正データ大量保有が強み |
| プロディライ | 105,900円 | +8.1% | +5.9% | 0.00% | 13.12倍 | 2.16倍 |
|
ＰＢＸをクラウドで提供するシステムサービスが柱。電話回線サービス、端末販売も手がける |
| ＢＴＭ | 124,400円 | +11.4% | -53.3% | 0.00% | 36.50倍 | 2.90倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| ＲｅＹｕｕＪｐｎ | 29,200円 | +34.5% | - | 0.00% | 176.97倍 | 1.55倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。ショーケース社の子会社に |
| インフォネット | 81,000円 | +23.3% | +25.6% | 0.00% | 13.77倍 | 1.59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
