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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 1,564 | 1,600 | 1,550 | 1,600 | +36 | +2.3% | 900 |
| 2022/06/14 | 1,586 | 1,586 | 1,523 | 1,564 | -32 | -2% | 1,900 |
| 2022/06/13 | 1,608 | 1,629 | 1,596 | 1,596 | -54 | -3.3% | 2,900 |
| 2022/06/10 | 1,598 | 1,650 | 1,580 | 1,650 | +47 | +2.9% | 5,300 |
| 2022/06/09 | 1,563 | 1,603 | 1,563 | 1,603 | +40 | +2.6% | 3,700 |
| 2022/06/08 | 1,552 | 1,563 | 1,550 | 1,563 | +18 | +1.2% | 3,700 |
| 2022/06/07 | 1,557 | 1,557 | 1,532 | 1,545 | -10 | -0.6% | 5,300 |
| 2022/06/06 | 1,569 | 1,574 | 1,534 | 1,555 | +8 | +0.5% | 1,200 |
| 2022/06/03 | 1,581 | 1,581 | 1,541 | 1,547 | -8 | -0.5% | 3,000 |
| 2022/06/02 | 1,533 | 1,576 | 1,532 | 1,555 | +13 | +0.8% | 2,600 |
| 2022/06/01 | 1,510 | 1,580 | 1,510 | 1,542 | +48 | +3.2% | 6,700 |
| 2022/05/31 | 1,495 | 1,502 | 1,480 | 1,494 | -1 | -0.1% | 2,800 |
| 2022/05/30 | 1,507 | 1,507 | 1,470 | 1,495 | +18 | +1.2% | 2,200 |
| 2022/05/27 | 1,489 | 1,509 | 1,477 | 1,477 | -12 | -0.8% | 1,300 |
| 2022/05/26 | 1,465 | 1,489 | 1,431 | 1,489 | +48 | +3.3% | 3,700 |
| 2022/05/25 | 1,445 | 1,445 | 1,441 | 1,441 | -39 | -2.6% | 1,700 |
| 2022/05/24 | 1,467 | 1,480 | 1,457 | 1,480 | +29 | +2% | 1,500 |
| 2022/05/23 | 1,466 | 1,480 | 1,443 | 1,451 | +25 | +1.8% | 3,100 |
| 2022/05/20 | 1,415 | 1,430 | 1,405 | 1,426 | +13 | +0.9% | 1,300 |
751～
800
件表示中 / 1145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 | 84,700円 | +6.4% | - | 0.00% | - | 2.95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 |
| アクセルマーク | 13,000円 | -48.1% | - | 0.00% | - | 2.55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 |
| ＴＨＥＣＯＯ | 121,400円 | +9.9% | - | 0.00% | 42.49倍 | 6.50倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
| すららＮＴ | 34,700円 | +11.9% | -60.6% | 0.00% | 68.44倍 | 0.98倍 |
|
低学力の子どもにも合うオンライン学習教材「すらら」を塾や学校、個人に提供。塾開業支援も |
| ビーブレイク | 149,000円 | +2.2% | +25.0% | - | - | - |
|
クラウドＥＲＰを開発、販売。低コスト、拡張性あるセミオーダー型に特徴。サービス業が主顧客 |
市場注目の銘柄
チャート関連のコラム
