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 |
---|---|---|---|---|---|---|---|
2023/08/23 | 952 | 953 | 926 | 941 | ±0 | ±0% | 3,100 |
2023/08/22 | 957 | 957 | 937 | 941 | -14 | -1.5% | 1,800 |
2023/08/21 | 891 | 955 | 891 | 955 | +53 | +5.9% | 7,600 |
2023/08/18 | 902 | 914 | 896 | 902 | +12 | +1.3% | 7,800 |
2023/08/17 | 890 | 907 | 880 | 890 | +8 | +0.9% | 14,300 |
2023/08/16 | 905 | 910 | 873 | 882 | -23 | -2.5% | 13,300 |
2023/08/15 | 975 | 987 | 905 | 905 | -95 | -9.5% | 36,300 |
2023/08/14 | 975 | 1,000 | 975 | 1,000 | +25 | +2.6% | 8,200 |
2023/08/10 | 995 | 998 | 973 | 975 | -20 | -2% | 12,600 |
2023/08/09 | 1,004 | 1,004 | 992 | 995 | +3 | +0.3% | 2,100 |
2023/08/08 | 1,019 | 1,020 | 987 | 992 | -25 | -2.5% | 18,500 |
2023/08/07 | 1,028 | 1,028 | 1,011 | 1,017 | -3 | -0.3% | 8,900 |
2023/08/04 | 1,040 | 1,040 | 1,016 | 1,020 | -18 | -1.7% | 5,800 |
2023/08/03 | 1,050 | 1,050 | 1,035 | 1,038 | -12 | -1.1% | 1,000 |
2023/08/02 | 1,039 | 1,051 | 1,029 | 1,050 | +12 | +1.2% | 7,500 |
2023/08/01 | 1,040 | 1,040 | 1,027 | 1,038 | +9 | +0.9% | 3,100 |
2023/07/31 | 1,025 | 1,040 | 1,020 | 1,029 | +4 | +0.4% | 4,400 |
2023/07/28 | 1,020 | 1,034 | 1,016 | 1,025 | +3 | +0.3% | 10,300 |
2023/07/27 | 1,023 | 1,031 | 1,020 | 1,022 | -6 | -0.6% | 2,200 |
2023/07/26 | 1,031 | 1,036 | 1,017 | 1,028 | +5 | +0.5% | 9,800 |
2023/07/25 | 1,034 | 1,034 | 1,023 | 1,023 | -18 | -1.7% | 3,900 |
2023/07/24 | 1,110 | 1,110 | 1,030 | 1,041 | +21 | +2.1% | 30,000 |
2023/07/21 | 1,038 | 1,038 | 1,013 | 1,020 | -19 | -1.8% | 7,400 |
2023/07/20 | 1,030 | 1,040 | 1,030 | 1,039 | ±0 | ±0% | 2,700 |
2023/07/19 | 1,023 | 1,042 | 1,020 | 1,039 | +10 | +1% | 9,200 |
2023/07/18 | 1,023 | 1,040 | 1,023 | 1,029 | +2 | +0.2% | 4,100 |
2023/07/14 | 1,040 | 1,043 | 1,015 | 1,027 | -5 | -0.5% | 8,800 |
2023/07/13 | 1,015 | 1,039 | 1,008 | 1,032 | +21 | +2.1% | 13,800 |
2023/07/12 | 1,040 | 1,041 | 1,006 | 1,011 | -16 | -1.6% | 23,500 |
2023/07/11 | 1,025 | 1,047 | 1,019 | 1,027 | ±0 | ±0% | 14,200 |
2023/07/10 | 1,044 | 1,044 | 1,008 | 1,027 | -13 | -1.3% | 13,100 |
2023/07/07 | 1,040 | 1,129 | 1,007 | 1,040 | +23 | +2.3% | 37,400 |
2023/07/06 | 1,045 | 1,045 | 1,012 | 1,017 | -28 | -2.7% | 28,500 |
2023/07/05 | 1,090 | 1,090 | 1,043 | 1,045 | -52 | -4.7% | 32,800 |
2023/07/04 | 1,080 | 1,097 | 1,060 | 1,097 | +17 | +1.6% | 8,800 |
2023/07/03 | 1,087 | 1,100 | 1,070 | 1,080 | +11 | +1% | 15,000 |
2023/06/30 | 1,061 | 1,083 | 1,056 | 1,069 | -6 | -0.6% | 8,200 |
2023/06/29 | 1,067 | 1,077 | 1,051 | 1,075 | +12 | +1.1% | 14,000 |
2023/06/28 | 1,118 | 1,143 | 1,058 | 1,063 | -2 | -0.2% | 46,900 |
2023/06/27 | 1,076 | 1,080 | 1,050 | 1,065 | -16 | -1.5% | 14,200 |
2023/06/26 | 1,142 | 1,142 | 1,078 | 1,081 | -61 | -5.3% | 37,800 |
2023/06/23 | 1,196 | 1,220 | 1,137 | 1,142 | -13 | -1.1% | 30,000 |
2023/06/22 | 1,202 | 1,213 | 1,155 | 1,155 | -64 | -5.3% | 31,500 |
2023/06/21 | 1,179 | 1,221 | 1,165 | 1,219 | +52 | +4.5% | 24,800 |
2023/06/20 | 1,201 | 1,201 | 1,166 | 1,167 | -33 | -2.8% | 11,300 |
2023/06/19 | 1,161 | 1,209 | 1,159 | 1,200 | +40 | +3.4% | 21,900 |
2023/06/16 | 1,117 | 1,169 | 1,116 | 1,160 | +34 | +3% | 15,700 |
2023/06/15 | 1,135 | 1,163 | 1,111 | 1,126 | -15 | -1.3% | 21,700 |
2023/06/14 | 1,210 | 1,210 | 1,141 | 1,141 | -69 | -5.7% | 30,100 |
2023/06/13 | 1,223 | 1,225 | 1,186 | 1,210 | +17 | +1.4% | 41,600 |
401~
450
件表示中 / 1057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 | 55,700円 | +6.4% | - | - | - | 1.82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% | - | - | - |
|
- |
ジオロケ | 98,900円 | +7.5% | +10.4% | - | 26.77倍 | 2.65倍 |
|
IPアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
ボルテージ | 22,900円 | -13.2% | +233.3% | - | 29.43倍 | 0.68倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
インフォネット | 72,200円 | +23.3% | +25.6% | - | 12.28倍 | 1.38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