カオナビの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,651 | 2,720 | 2,560 | 2,604 | -91 | -3.4% | 51,800 |
| 2021/08/18 | 2,599 | 2,730 | 2,572 | 2,695 | +68 | +2.6% | 38,200 |
| 2021/08/17 | 2,727 | 2,727 | 2,602 | 2,627 | ±0 | ±0% | 31,600 |
| 2021/08/16 | 2,880 | 2,896 | 2,603 | 2,627 | -253 | -8.8% | 67,400 |
| 2021/08/13 | 2,840 | 2,994 | 2,820 | 2,880 | -250 | -8% | 73,400 |
| 2021/08/12 | 3,150 | 3,175 | 3,095 | 3,130 | ±0 | ±0% | 14,400 |
| 2021/08/11 | 3,180 | 3,180 | 3,075 | 3,130 | -50 | -1.6% | 15,500 |
| 2021/08/10 | 3,080 | 3,180 | 3,010 | 3,180 | +222 | +7.5% | 43,100 |
| 2021/08/06 | 2,900 | 3,035 | 2,875 | 2,958 | +86 | +3% | 17,700 |
| 2021/08/05 | 3,000 | 3,030 | 2,842 | 2,872 | -158 | -5.2% | 34,900 |
| 2021/08/04 | 3,110 | 3,170 | 3,020 | 3,030 | -75 | -2.4% | 13,900 |
| 2021/08/03 | 3,085 | 3,190 | 3,085 | 3,105 | -25 | -0.8% | 13,100 |
| 2021/08/02 | 3,175 | 3,175 | 3,080 | 3,130 | +20 | +0.6% | 6,500 |
| 2021/07/30 | 3,205 | 3,225 | 3,090 | 3,110 | -95 | -3% | 25,100 |
| 2021/07/29 | 3,165 | 3,230 | 3,155 | 3,205 | +40 | +1.3% | 22,200 |
| 2021/07/28 | 3,255 | 3,310 | 3,160 | 3,165 | -170 | -5.1% | 34,900 |
| 2021/07/27 | 3,305 | 3,380 | 3,260 | 3,335 | +20 | +0.6% | 46,700 |
| 2021/07/26 | 3,290 | 3,330 | 3,255 | 3,315 | +85 | +2.6% | 23,600 |
| 2021/07/21 | 3,175 | 3,325 | 3,175 | 3,230 | +85 | +2.7% | 46,700 |
| 2021/07/20 | 3,325 | 3,425 | 3,085 | 3,145 | +60 | +1.9% | 111,600 |
| 2021/07/19 | 3,120 | 3,150 | 3,065 | 3,085 | -80 | -2.5% | 29,900 |
| 2021/07/16 | 3,230 | 3,240 | 3,155 | 3,165 | +5 | +0.2% | 16,500 |
| 2021/07/15 | 3,245 | 3,250 | 3,160 | 3,160 | -115 | -3.5% | 25,700 |
| 2021/07/14 | 3,185 | 3,310 | 3,185 | 3,275 | +60 | +1.9% | 15,100 |
| 2021/07/13 | 3,240 | 3,280 | 3,195 | 3,215 | -50 | -1.5% | 13,600 |
| 2021/07/12 | 3,220 | 3,300 | 3,200 | 3,265 | +65 | +2% | 22,500 |
| 2021/07/09 | 3,180 | 3,230 | 3,125 | 3,200 | -10 | -0.3% | 19,400 |
| 2021/07/08 | 3,370 | 3,370 | 3,205 | 3,210 | -170 | -5% | 50,300 |
| 2021/07/07 | 3,460 | 3,475 | 3,375 | 3,380 | -125 | -3.6% | 33,900 |
| 2021/07/06 | 3,535 | 3,590 | 3,450 | 3,505 | -30 | -0.8% | 44,500 |
| 2021/07/05 | 3,480 | 3,560 | 3,480 | 3,535 | +55 | +1.6% | 29,500 |
| 2021/07/02 | 3,570 | 3,580 | 3,445 | 3,480 | -85 | -2.4% | 37,400 |
| 2021/07/01 | 3,470 | 3,620 | 3,450 | 3,565 | +100 | +2.9% | 48,200 |
| 2021/06/30 | 3,410 | 3,515 | 3,325 | 3,465 | +65 | +1.9% | 64,300 |
| 2021/06/29 | 3,555 | 3,565 | 3,390 | 3,400 | -85 | -2.4% | 44,300 |
| 2021/06/28 | 3,565 | 3,610 | 3,465 | 3,485 | -65 | -1.8% | 38,900 |
| 2021/06/25 | 3,635 | 3,690 | 3,530 | 3,550 | -100 | -2.7% | 59,900 |
| 2021/06/24 | 3,825 | 3,865 | 3,645 | 3,650 | -170 | -4.5% | 60,400 |
| 2021/06/23 | 3,900 | 3,935 | 3,815 | 3,820 | -55 | -1.4% | 53,200 |
| 2021/06/22 | 3,820 | 3,910 | 3,750 | 3,875 | +80 | +2.1% | 65,600 |
| 2021/06/21 | 3,700 | 3,870 | 3,650 | 3,795 | +30 | +0.8% | 90,200 |
| 2021/06/18 | 3,650 | 3,810 | 3,650 | 3,765 | +205 | +5.8% | 72,800 |
| 2021/06/17 | 3,645 | 3,760 | 3,540 | 3,560 | -80 | -2.2% | 57,000 |
| 2021/06/16 | 3,535 | 3,705 | 3,515 | 3,640 | +35 | +1% | 72,400 |
| 2021/06/15 | 3,475 | 3,665 | 3,450 | 3,605 | +175 | +5.1% | 79,300 |
| 2021/06/14 | 3,450 | 3,475 | 3,395 | 3,430 | +15 | +0.4% | 21,600 |
| 2021/06/11 | 3,455 | 3,625 | 3,400 | 3,415 | +25 | +0.7% | 71,300 |
| 2021/06/10 | 3,420 | 3,500 | 3,370 | 3,390 | -85 | -2.4% | 53,600 |
| 2021/06/09 | 3,455 | 3,520 | 3,380 | 3,475 | +80 | +2.4% | 53,800 |
| 2021/06/08 | 3,365 | 3,560 | 3,365 | 3,395 | +35 | +1% | 69,200 |
801～
850
件表示中 / 1390件
類似銘柄と比較する
現在ご覧いただいている「カオナビ」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 |
|---|---|---|---|---|---|---|---|---|
| カオナビ | 173,800円 | +23.5% | +18.5% | 0.00% | 33.65倍 | 8.15倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。リクルートの持分法会社 |
| セグエ | 62,400円 | +7.8% | +31.0% | 1.76% | 25.82倍 | 6.14倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ＡＭＩ | 110,400円 | +16.7% | +5.4% | 1.99% | 14.98倍 | 1.51倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| 朝日ネット | 62,900円 | +4.8% | +10.8% | 3.82% | 10.97倍 | 1.34倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| システムサポ | 190,000円 | +18.4% | +20.8% | 2.53% | 13.45倍 | 3.84倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
市場注目の銘柄
チャート関連のコラム
