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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,581 | 1,625 | 1,581 | 1,600 | +19 | +1.2% | 3,400 |
| 2022/03/08 | 1,598 | 1,639 | 1,581 | 1,581 | -29 | -1.8% | 4,100 |
| 2022/03/07 | 1,648 | 1,672 | 1,601 | 1,610 | -118 | -6.8% | 5,800 |
| 2022/03/04 | 1,715 | 1,728 | 1,621 | 1,728 | +6 | +0.3% | 3,800 |
| 2022/03/03 | 1,737 | 1,758 | 1,722 | 1,722 | -30 | -1.7% | 3,100 |
| 2022/03/02 | 1,732 | 1,752 | 1,729 | 1,752 | +7 | +0.4% | 4,400 |
| 2022/03/01 | 1,710 | 1,745 | 1,710 | 1,745 | +70 | +4.2% | 4,000 |
| 2022/02/28 | 1,671 | 1,699 | 1,660 | 1,675 | +4 | +0.2% | 1,900 |
| 2022/02/25 | 1,600 | 1,676 | 1,595 | 1,671 | +90 | +5.7% | 4,200 |
| 2022/02/24 | 1,651 | 1,651 | 1,573 | 1,581 | -88 | -5.3% | 5,600 |
| 2022/02/22 | 1,685 | 1,686 | 1,652 | 1,669 | -31 | -1.8% | 1,800 |
| 2022/02/21 | 1,717 | 1,731 | 1,700 | 1,700 | -31 | -1.8% | 1,900 |
| 2022/02/18 | 1,750 | 1,753 | 1,681 | 1,731 | -81 | -4.5% | 9,600 |
| 2022/02/17 | 1,817 | 1,850 | 1,801 | 1,812 | -19 | -1% | 3,200 |
| 2022/02/16 | 1,859 | 1,878 | 1,820 | 1,831 | -19 | -1% | 6,500 |
| 2022/02/15 | 1,899 | 1,899 | 1,800 | 1,850 | -10 | -0.5% | 3,000 |
| 2022/02/14 | 1,868 | 1,868 | 1,836 | 1,860 | -39 | -2.1% | 2,900 |
| 2022/02/10 | 1,907 | 1,907 | 1,872 | 1,899 | +23 | +1.2% | 1,500 |
| 2022/02/09 | 1,894 | 1,898 | 1,849 | 1,876 | -18 | -1% | 1,500 |
| 2022/02/08 | 1,801 | 1,900 | 1,794 | 1,894 | +97 | +5.4% | 6,400 |
| 2022/02/07 | 1,818 | 1,818 | 1,778 | 1,797 | -2 | -0.1% | 1,200 |
| 2022/02/04 | 1,742 | 1,799 | 1,742 | 1,799 | +24 | +1.4% | 1,600 |
| 2022/02/03 | 1,802 | 1,802 | 1,768 | 1,775 | -34 | -1.9% | 2,400 |
| 2022/02/02 | 1,760 | 1,810 | 1,760 | 1,809 | +68 | +3.9% | 3,900 |
| 2022/02/01 | 1,747 | 1,800 | 1,741 | 1,741 | -6 | -0.3% | 5,300 |
| 2022/01/31 | 1,729 | 1,759 | 1,715 | 1,747 | +46 | +2.7% | 2,700 |
| 2022/01/28 | 1,673 | 1,717 | 1,645 | 1,701 | +31 | +1.9% | 6,900 |
| 2022/01/27 | 1,750 | 1,755 | 1,668 | 1,670 | -107 | -6% | 5,900 |
| 2022/01/26 | 1,712 | 1,782 | 1,712 | 1,777 | +66 | +3.9% | 4,000 |
| 2022/01/25 | 1,875 | 1,875 | 1,711 | 1,711 | -114 | -6.2% | 6,900 |
| 2022/01/24 | 1,716 | 1,870 | 1,701 | 1,825 | +109 | +6.4% | 10,800 |
| 2022/01/21 | 1,723 | 1,746 | 1,688 | 1,716 | -40 | -2.3% | 7,500 |
| 2022/01/20 | 1,737 | 1,756 | 1,701 | 1,756 | -2 | -0.1% | 6,300 |
| 2022/01/19 | 1,820 | 1,820 | 1,724 | 1,758 | -98 | -5.3% | 11,000 |
| 2022/01/18 | 1,833 | 1,868 | 1,833 | 1,856 | +14 | +0.8% | 2,900 |
| 2022/01/17 | 1,870 | 1,893 | 1,830 | 1,842 | -28 | -1.5% | 3,700 |
| 2022/01/14 | 1,903 | 1,903 | 1,841 | 1,870 | -33 | -1.7% | 11,000 |
| 2022/01/13 | 1,939 | 1,939 | 1,872 | 1,903 | -34 | -1.8% | 4,500 |
| 2022/01/12 | 1,920 | 1,972 | 1,920 | 1,937 | +36 | +1.9% | 4,300 |
| 2022/01/11 | 1,894 | 1,902 | 1,851 | 1,901 | -27 | -1.4% | 6,400 |
| 2022/01/07 | 1,930 | 1,937 | 1,897 | 1,928 | -12 | -0.6% | 11,000 |
| 2022/01/06 | 1,996 | 2,024 | 1,923 | 1,940 | -85 | -4.2% | 13,200 |
| 2022/01/05 | 2,078 | 2,078 | 1,997 | 2,025 | -58 | -2.8% | 9,800 |
| 2022/01/04 | 2,048 | 2,085 | 2,042 | 2,083 | +37 | +1.8% | 2,500 |
| 2021/12/30 | 2,056 | 2,079 | 2,044 | 2,046 | -41 | -2% | 5,400 |
| 2021/12/29 | 2,040 | 2,087 | 2,001 | 2,087 | +82 | +4.1% | 10,500 |
| 2021/12/28 | 2,008 | 2,040 | 1,964 | 2,005 | -3 | -0.1% | 41,100 |
| 2021/12/27 | 2,078 | 2,112 | 2,000 | 2,008 | -72 | -3.5% | 25,600 |
| 2021/12/24 | 2,142 | 2,165 | 2,066 | 2,080 | -61 | -2.8% | 21,500 |
| 2021/12/23 | 2,180 | 2,180 | 2,100 | 2,141 | -48 | -2.2% | 12,900 |
651～
700
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 | 104,900円 | +8.1% | +5.9% | 0.00% | 13.00倍 | 2.14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 | 29,500円 | +34.5% | - | 0.00% | 178.79倍 | 1.57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 | 82,000円 | +23.3% | +25.6% | 0.00% | 13.94倍 | 1.61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
