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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 1,683 | 1,683 | 1,658 | 1,676 | -29 | -1.7% | 3,000 |
| 2022/04/26 | 1,746 | 1,746 | 1,702 | 1,705 | -30 | -1.7% | 900 |
| 2022/04/25 | 1,700 | 1,758 | 1,700 | 1,735 | -5 | -0.3% | 1,400 |
| 2022/04/22 | 1,723 | 1,740 | 1,686 | 1,740 | +13 | +0.8% | 2,800 |
| 2022/04/21 | 1,752 | 1,752 | 1,727 | 1,727 | -7 | -0.4% | 800 |
| 2022/04/20 | 1,765 | 1,768 | 1,734 | 1,734 | -25 | -1.4% | 1,600 |
| 2022/04/19 | 1,736 | 1,759 | 1,736 | 1,759 | +16 | +0.9% | 200 |
| 2022/04/18 | 1,780 | 1,781 | 1,734 | 1,743 | -35 | -2% | 900 |
| 2022/04/15 | 1,764 | 1,780 | 1,761 | 1,778 | +6 | +0.3% | 2,400 |
| 2022/04/14 | 1,770 | 1,775 | 1,769 | 1,772 | +12 | +0.7% | 4,100 |
| 2022/04/13 | 1,726 | 1,760 | 1,726 | 1,760 | +34 | +2% | 1,600 |
| 2022/04/12 | 1,768 | 1,768 | 1,726 | 1,726 | -24 | -1.4% | 2,600 |
| 2022/04/11 | 1,817 | 1,817 | 1,750 | 1,750 | -61 | -3.4% | 2,800 |
| 2022/04/08 | 1,840 | 1,840 | 1,779 | 1,811 | +11 | +0.6% | 1,100 |
| 2022/04/07 | 1,853 | 1,853 | 1,783 | 1,800 | -53 | -2.9% | 4,900 |
| 2022/04/06 | 1,895 | 1,900 | 1,835 | 1,853 | -44 | -2.3% | 4,900 |
| 2022/04/05 | 1,921 | 1,964 | 1,881 | 1,897 | -24 | -1.2% | 9,600 |
| 2022/04/04 | 1,867 | 1,931 | 1,845 | 1,921 | +72 | +3.9% | 11,100 |
| 2022/04/01 | 1,860 | 1,860 | 1,801 | 1,849 | -11 | -0.6% | 2,900 |
| 2022/03/31 | 1,840 | 1,864 | 1,835 | 1,860 | +21 | +1.1% | 8,200 |
| 2022/03/30 | 1,838 | 1,839 | 1,808 | 1,839 | +39 | +2.2% | 4,300 |
| 2022/03/29 | 1,803 | 1,830 | 1,799 | 1,800 | +15 | +0.8% | 2,300 |
| 2022/03/28 | 1,814 | 1,815 | 1,750 | 1,785 | -29 | -1.6% | 4,800 |
| 2022/03/25 | 1,819 | 1,848 | 1,800 | 1,814 | -1 | -0.1% | 3,700 |
| 2022/03/24 | 1,797 | 1,819 | 1,797 | 1,815 | +12 | +0.7% | 1,100 |
| 2022/03/23 | 1,810 | 1,822 | 1,803 | 1,803 | +3 | +0.2% | 3,000 |
| 2022/03/22 | 1,818 | 1,839 | 1,800 | 1,800 | -20 | -1.1% | 5,200 |
| 2022/03/18 | 1,785 | 1,820 | 1,785 | 1,820 | +20 | +1.1% | 1,300 |
| 2022/03/17 | 1,778 | 1,818 | 1,752 | 1,800 | +36 | +2% | 10,300 |
| 2022/03/16 | 1,725 | 1,765 | 1,722 | 1,764 | +33 | +1.9% | 2,800 |
| 2022/03/15 | 1,650 | 1,736 | 1,650 | 1,731 | +62 | +3.7% | 4,400 |
| 2022/03/14 | 1,636 | 1,670 | 1,601 | 1,669 | +28 | +1.7% | 5,800 |
| 2022/03/11 | 1,661 | 1,674 | 1,637 | 1,641 | -18 | -1.1% | 2,400 |
| 2022/03/10 | 1,616 | 1,660 | 1,616 | 1,659 | +59 | +3.7% | 2,100 |
| 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 |
751～
800
件表示中 / 1083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 | 97,800円 | +6.4% | - | 0.00% | - | 3.21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 |
| ネオマーケ | 107,300円 | +19.2% | +614.3% | 0.00% | 15.72倍 | 2.66倍 |
|
企業のマーケティング支援が柱。市場調査から商品開発・販売まで一貫して支援。業務は内製化 |
| ＧＳＩ | 134,800円 | +5.9% | -28.4% | 4.23% | 13.69倍 | 1.23倍 |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
| フォーバルＲＳ | 11,000円 | - | - | 2.55% | 24.23倍 | 4.17倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| Ｆｕｓｉｃ | 206,100円 | +6.5% | +24.2% | 0.00% | 14.63倍 | 2.50倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
市場注目の銘柄
チャート関連のコラム
