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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 3,180 | 3,250 | 3,165 | 3,205 | +10 | +0.3% | 6,600 |
| 2021/05/18 | 3,370 | 3,370 | 3,175 | 3,195 | -105 | -3.2% | 17,500 |
| 2021/05/17 | 3,235 | 3,345 | 3,230 | 3,300 | +65 | +2% | 24,600 |
| 2021/05/14 | 3,190 | 3,265 | 3,155 | 3,235 | +45 | +1.4% | 16,700 |
| 2021/05/13 | 3,240 | 3,270 | 3,185 | 3,190 | -125 | -3.8% | 17,900 |
| 2021/05/12 | 3,365 | 3,430 | 3,250 | 3,315 | ±0 | ±0% | 15,800 |
| 2021/05/11 | 3,440 | 3,440 | 3,310 | 3,315 | -95 | -2.8% | 15,400 |
| 2021/05/10 | 3,475 | 3,505 | 3,380 | 3,410 | -85 | -2.4% | 23,900 |
| 2021/05/07 | 3,490 | 3,530 | 3,470 | 3,495 | -10 | -0.3% | 9,000 |
| 2021/05/06 | 3,525 | 3,545 | 3,500 | 3,505 | -20 | -0.6% | 15,500 |
| 2021/04/30 | 3,575 | 3,590 | 3,500 | 3,525 | -65 | -1.8% | 14,100 |
| 2021/04/28 | 3,545 | 3,590 | 3,505 | 3,590 | +40 | +1.1% | 13,600 |
| 2021/04/27 | 3,605 | 3,620 | 3,550 | 3,550 | -70 | -1.9% | 3,300 |
| 2021/04/26 | 3,555 | 3,650 | 3,550 | 3,620 | +65 | +1.8% | 7,100 |
| 2021/04/23 | 3,575 | 3,640 | 3,545 | 3,555 | -35 | -1% | 8,100 |
| 2021/04/22 | 3,625 | 3,675 | 3,565 | 3,590 | -5 | -0.1% | 8,400 |
| 2021/04/21 | 3,710 | 3,720 | 3,580 | 3,595 | -130 | -3.5% | 26,700 |
| 2021/04/20 | 3,720 | 3,765 | 3,700 | 3,725 | -15 | -0.4% | 13,300 |
| 2021/04/19 | 3,765 | 3,800 | 3,720 | 3,740 | +5 | +0.1% | 10,400 |
| 2021/04/16 | 3,670 | 3,750 | 3,670 | 3,735 | +55 | +1.5% | 8,200 |
| 2021/04/15 | 3,660 | 3,725 | 3,660 | 3,680 | +10 | +0.3% | 8,900 |
| 2021/04/14 | 3,690 | 3,700 | 3,650 | 3,670 | -15 | -0.4% | 8,400 |
| 2021/04/13 | 3,730 | 3,755 | 3,660 | 3,685 | -45 | -1.2% | 10,100 |
| 2021/04/12 | 3,775 | 3,790 | 3,730 | 3,730 | -65 | -1.7% | 5,200 |
| 2021/04/09 | 3,750 | 3,870 | 3,730 | 3,795 | +25 | +0.7% | 14,100 |
| 2021/04/08 | 3,760 | 3,770 | 3,700 | 3,770 | +5 | +0.1% | 7,000 |
| 2021/04/07 | 3,750 | 3,810 | 3,730 | 3,765 | -55 | -1.4% | 11,400 |
| 2021/04/06 | 3,900 | 3,910 | 3,800 | 3,820 | -85 | -2.2% | 11,700 |
| 2021/04/05 | 3,930 | 3,930 | 3,830 | 3,905 | +40 | +1% | 10,500 |
| 2021/04/02 | 3,855 | 3,920 | 3,810 | 3,865 | +40 | +1% | 13,700 |
| 2021/04/01 | 3,790 | 3,865 | 3,710 | 3,825 | +25 | +0.7% | 15,500 |
| 2021/03/31 | 3,600 | 3,830 | 3,550 | 3,800 | +190 | +5.3% | 17,100 |
| 2021/03/30 | 3,630 | 3,720 | 3,605 | 3,610 | -20 | -0.6% | 7,300 |
| 2021/03/29 | 3,840 | 3,875 | 3,605 | 3,630 | -140 | -3.7% | 18,000 |
| 2021/03/26 | 3,630 | 3,785 | 3,630 | 3,770 | +140 | +3.9% | 8,400 |
| 2021/03/25 | 3,600 | 3,670 | 3,535 | 3,630 | +15 | +0.4% | 13,000 |
| 2021/03/24 | 3,720 | 3,730 | 3,605 | 3,615 | -145 | -3.9% | 14,700 |
| 2021/03/23 | 3,975 | 3,975 | 3,760 | 3,760 | -175 | -4.4% | 21,100 |
| 2021/03/22 | 3,985 | 4,000 | 3,915 | 3,935 | -5 | -0.1% | 15,500 |
| 2021/03/19 | 3,935 | 3,975 | 3,875 | 3,940 | +5 | +0.1% | 7,300 |
| 2021/03/18 | 3,835 | 3,950 | 3,810 | 3,935 | +135 | +3.6% | 16,100 |
| 2021/03/17 | 3,840 | 3,840 | 3,760 | 3,800 | -40 | -1% | 16,100 |
| 2021/03/16 | 3,880 | 3,910 | 3,835 | 3,840 | -70 | -1.8% | 9,300 |
| 2021/03/15 | 4,020 | 4,020 | 3,870 | 3,910 | -40 | -1% | 14,600 |
| 2021/03/12 | 4,080 | 4,080 | 3,930 | 3,950 | +60 | +1.5% | 28,800 |
| 2021/03/11 | 3,740 | 3,900 | 3,700 | 3,890 | +150 | +4% | 17,400 |
| 2021/03/10 | 3,730 | 3,850 | 3,660 | 3,740 | +60 | +1.6% | 24,100 |
| 2021/03/09 | 3,610 | 3,685 | 3,480 | 3,680 | +95 | +2.6% | 18,800 |
| 2021/03/08 | 3,800 | 3,810 | 3,585 | 3,585 | -165 | -4.4% | 22,000 |
| 2021/03/05 | 3,705 | 3,765 | 3,535 | 3,750 | +5 | +0.1% | 40,000 |
951～
1000
件表示中 / 1051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 | 56,900円 | +6.4% | - | 0.00% | - | 1.86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 |
| ＣＣＮＧ | - | -13.3% | -59.4% | - | - | - |
|
- |
| ＶＡＬＵＥＮＥＸ | 53,700円 | +15.8% | +700.0% | 0.00% | 39.14倍 | 2.30倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール（ＡＳＰ）提供。同ツール活用コンサルも展開 |
| ＭＩＴＨＤ | 73,000円 | +8.8% | +46.5% | 4.11% | 8.53倍 | 2.19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 |
| インフォネット | 73,500円 | +23.3% | +25.6% | 0.00% | 12.50倍 | 1.43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
