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 |
|---|---|---|---|---|---|---|---|
| 2021/04/19 | 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 |
| 2021/03/04 | 3,790 | 3,855 | 3,650 | 3,745 | -100 | -2.6% | 44,000 |
| 2021/03/03 | 3,975 | 3,980 | 3,805 | 3,845 | -80 | -2% | 32,000 |
| 2021/03/02 | 4,090 | 4,090 | 3,905 | 3,925 | -135 | -3.3% | 26,500 |
| 2021/03/01 | 4,050 | 4,110 | 3,940 | 4,060 | +35 | +0.9% | 27,700 |
| 2021/02/26 | 4,040 | 4,130 | 3,960 | 4,025 | -125 | -3% | 37,100 |
| 2021/02/25 | 4,285 | 4,345 | 4,150 | 4,150 | -45 | -1.1% | 27,100 |
| 2021/02/24 | 4,470 | 4,510 | 4,195 | 4,195 | -285 | -6.4% | 39,100 |
| 2021/02/22 | 4,390 | 4,550 | 4,385 | 4,480 | +120 | +2.8% | 23,300 |
| 2021/02/19 | 4,510 | 4,525 | 4,300 | 4,360 | -195 | -4.3% | 73,500 |
| 2021/02/18 | 4,725 | 4,725 | 4,555 | 4,555 | -170 | -3.6% | 53,900 |
| 2021/02/17 | 4,650 | 4,815 | 4,650 | 4,725 | +65 | +1.4% | 54,300 |
| 2021/02/16 | 4,740 | 4,795 | 4,660 | 4,660 | -55 | -1.2% | 54,200 |
| 2021/02/15 | 4,850 | 4,850 | 4,655 | 4,715 | -170 | -3.5% | 89,800 |
| 2021/02/12 | 4,845 | 4,905 | 4,740 | 4,885 | -305 | -5.9% | 137,200 |
| 2021/02/10 | 5,170 | 5,380 | 5,160 | 5,190 | +140 | +2.8% | 172,000 |
| 2021/02/09 | 5,190 | 5,210 | 4,955 | 5,050 | -90 | -1.8% | 56,100 |
| 2021/02/08 | 5,180 | 5,220 | 5,060 | 5,140 | -10 | -0.2% | 46,000 |
| 2021/02/05 | 4,990 | 5,150 | 4,990 | 5,150 | +215 | +4.4% | 57,200 |
1001～
1050
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
