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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 1,391 | 1,391 | 1,333 | 1,348 | -26 | -1.9% | 8,500 |
| 2022/10/25 | 1,390 | 1,394 | 1,367 | 1,374 | -6 | -0.4% | 5,300 |
| 2022/10/24 | 1,485 | 1,485 | 1,366 | 1,380 | -75 | -5.2% | 28,900 |
| 2022/10/21 | 1,475 | 1,475 | 1,455 | 1,455 | -20 | -1.4% | 1,600 |
| 2022/10/20 | 1,492 | 1,492 | 1,474 | 1,475 | -5 | -0.3% | 600 |
| 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 |
601～
650
件表示中 / 1054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 | 53,300円 | +6.4% | - | 0.00% | - | 1.74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 |
| ＭＩＴＨＤ | 70,000円 | +8.8% | +46.5% | 4.29% | 8.18倍 | 2.10倍 |
|
独立系ＳＩで公共・金融・エネルギー向け主。ＣＡＤ、デジタルブック等ＤＸソリューション育成 |
| ｖｉｓｕｍｏ | 89,000円 | +21.1% | +205.3% | 0.00% | 35.53倍 | 3.64倍 |
|
ＳＮＳコンテンツ再利用のマーケ自動化に強み。ＥＣ顧客多い。ソフトクリエイトＨＤ子会社 |
| あさかわ | - | +17.5% | +22.7% | - | - | - |
|
- |
| アクセルマーク | 9,100円 | +45.8% | - | 0.00% | - | 3.04倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
市場注目の銘柄
チャート関連のコラム
