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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/08/04 | 1,597 | 1,630 | 1,597 | 1,627 | +26 | +1.6% | 5,700 |
| 2022/08/03 | 1,600 | 1,601 | 1,593 | 1,601 | -1 | -0.1% | 9,300 |
| 2022/08/02 | 1,596 | 1,607 | 1,590 | 1,602 | -3 | -0.2% | 3,300 |
| 2022/08/01 | 1,610 | 1,611 | 1,600 | 1,605 | +1 | +0.1% | 4,500 |
| 2022/07/29 | 1,619 | 1,619 | 1,570 | 1,604 | -15 | -0.9% | 1,100 |
| 2022/07/28 | 1,593 | 1,620 | 1,561 | 1,619 | +38 | +2.4% | 1,700 |
| 2022/07/27 | 1,550 | 1,585 | 1,528 | 1,581 | +31 | +2% | 6,200 |
| 2022/07/26 | 1,539 | 1,558 | 1,525 | 1,550 | +11 | +0.7% | 3,500 |
| 2022/07/25 | 1,472 | 1,539 | 1,472 | 1,539 | +71 | +4.8% | 1,900 |
| 2022/07/22 | 1,474 | 1,504 | 1,465 | 1,468 | -12 | -0.8% | 1,100 |
| 2022/07/21 | 1,459 | 1,500 | 1,459 | 1,480 | +35 | +2.4% | 7,800 |
| 2022/07/20 | 1,440 | 1,445 | 1,430 | 1,445 | +16 | +1.1% | 2,300 |
| 2022/07/19 | 1,427 | 1,430 | 1,423 | 1,429 | -11 | -0.8% | 3,300 |
| 2022/07/15 | 1,434 | 1,440 | 1,434 | 1,440 | ±0 | ±0% | 200 |
| 2022/07/14 | 1,432 | 1,440 | 1,423 | 1,440 | +8 | +0.6% | 1,300 |
| 2022/07/13 | 1,423 | 1,450 | 1,420 | 1,432 | +11 | +0.8% | 2,300 |
| 2022/07/12 | 1,423 | 1,441 | 1,421 | 1,421 | -3 | -0.2% | 1,200 |
| 2022/07/11 | 1,440 | 1,440 | 1,424 | 1,424 | -1 | -0.1% | 900 |
| 2022/07/08 | 1,431 | 1,463 | 1,425 | 1,425 | -5 | -0.3% | 2,200 |
| 2022/07/07 | 1,432 | 1,443 | 1,430 | 1,430 | -4 | -0.3% | 2,100 |
| 2022/07/06 | 1,430 | 1,437 | 1,430 | 1,434 | +13 | +0.9% | 500 |
| 2022/07/05 | 1,440 | 1,440 | 1,421 | 1,421 | -29 | -2% | 600 |
| 2022/07/04 | 1,455 | 1,455 | 1,444 | 1,450 | +10 | +0.7% | 900 |
| 2022/07/01 | 1,452 | 1,452 | 1,424 | 1,440 | +8 | +0.6% | 1,900 |
| 2022/06/30 | 1,440 | 1,460 | 1,431 | 1,432 | -8 | -0.6% | 1,200 |
| 2022/06/29 | 1,447 | 1,447 | 1,411 | 1,440 | -7 | -0.5% | 2,200 |
| 2022/06/28 | 1,451 | 1,451 | 1,446 | 1,447 | -3 | -0.2% | 1,100 |
| 2022/06/27 | 1,444 | 1,465 | 1,444 | 1,450 | -24 | -1.6% | 4,600 |
| 2022/06/24 | 1,438 | 1,474 | 1,427 | 1,474 | +31 | +2.1% | 2,800 |
| 2022/06/23 | 1,430 | 1,446 | 1,430 | 1,443 | +8 | +0.6% | 2,300 |
| 2022/06/22 | 1,449 | 1,449 | 1,427 | 1,435 | -18 | -1.2% | 1,800 |
| 2022/06/21 | 1,453 | 1,455 | 1,441 | 1,453 | +23 | +1.6% | 800 |
| 2022/06/20 | 1,458 | 1,475 | 1,430 | 1,430 | -37 | -2.5% | 1,500 |
| 2022/06/17 | 1,464 | 1,495 | 1,462 | 1,467 | -67 | -4.4% | 2,300 |
| 2022/06/16 | 1,600 | 1,600 | 1,534 | 1,534 | -66 | -4.1% | 600 |
551～
600
件表示中 / 964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 | 71,400円 | -25.1% | - | 0.00% | - | 2.07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 |
| オルトプラス | 9,100円 | +13.8% | - | 0.00% | - | 2.56倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材派遣も |
| エコモット | 37,200円 | +11.3% | +73.9% | 0.00% | 93.47倍 | 2.27倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| リビンＴ | 143,400円 | +0.8% | -28.2% | 0.00% | 19.27倍 | 1.24倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| 協立情報 | 158,600円 | +0.6% | +24.6% | - | - | - |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
市場注目の銘柄
チャート関連のコラム
