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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,035 | 2,038 | 1,955 | 1,981 | -23 | -1.1% | 38,200 |
| 2025/02/03 | 2,025 | 2,041 | 1,991 | 2,004 | -32 | -1.6% | 48,700 |
| 2025/01/31 | 2,024 | 2,041 | 2,024 | 2,036 | ±0 | ±0% | 27,300 |
| 2025/01/30 | 2,046 | 2,060 | 2,027 | 2,036 | -10 | -0.5% | 46,800 |
| 2025/01/29 | 2,004 | 2,065 | 1,991 | 2,046 | +43 | +2.1% | 53,800 |
| 2025/01/28 | 1,958 | 2,015 | 1,940 | 2,003 | +25 | +1.3% | 33,000 |
| 2025/01/27 | 1,983 | 2,000 | 1,966 | 1,978 | -7 | -0.4% | 37,200 |
| 2025/01/24 | 1,926 | 1,989 | 1,926 | 1,985 | +50 | +2.6% | 38,600 |
| 2025/01/23 | 1,960 | 1,962 | 1,927 | 1,935 | -33 | -1.7% | 40,600 |
| 2025/01/22 | 1,911 | 1,972 | 1,910 | 1,968 | +48 | +2.5% | 28,700 |
| 2025/01/21 | 1,903 | 1,932 | 1,891 | 1,920 | +15 | +0.8% | 23,100 |
| 2025/01/20 | 1,889 | 1,917 | 1,872 | 1,905 | +34 | +1.8% | 25,900 |
| 2025/01/17 | 1,836 | 1,896 | 1,816 | 1,871 | +40 | +2.2% | 53,400 |
| 2025/01/16 | 1,865 | 1,880 | 1,820 | 1,831 | -39 | -2.1% | 38,400 |
| 2025/01/15 | 1,888 | 1,888 | 1,850 | 1,870 | +5 | +0.3% | 17,700 |
| 2025/01/14 | 1,894 | 1,894 | 1,858 | 1,865 | -30 | -1.6% | 23,100 |
| 2025/01/10 | 1,908 | 1,910 | 1,895 | 1,895 | -6 | -0.3% | 5,800 |
| 2025/01/09 | 1,893 | 1,915 | 1,893 | 1,901 | +8 | +0.4% | 21,100 |
| 2025/01/08 | 1,906 | 1,922 | 1,893 | 1,893 | -27 | -1.4% | 32,200 |
| 2025/01/07 | 1,918 | 1,949 | 1,915 | 1,920 | +12 | +0.6% | 23,300 |
| 2025/01/06 | 1,950 | 1,960 | 1,901 | 1,908 | -42 | -2.2% | 36,700 |
| 2024/12/30 | 1,923 | 1,959 | 1,901 | 1,950 | +8 | +0.4% | 16,400 |
| 2024/12/27 | 1,943 | 1,964 | 1,933 | 1,942 | +10 | +0.5% | 34,300 |
| 2024/12/26 | 1,940 | 1,953 | 1,919 | 1,932 | +6 | +0.3% | 32,700 |
| 2024/12/25 | 1,924 | 1,952 | 1,898 | 1,926 | +18 | +0.9% | 35,500 |
| 2024/12/24 | 1,930 | 1,935 | 1,897 | 1,908 | -27 | -1.4% | 54,100 |
| 2024/12/23 | 1,901 | 1,940 | 1,900 | 1,935 | +32 | +1.7% | 33,500 |
| 2024/12/20 | 1,870 | 1,915 | 1,849 | 1,903 | +56 | +3% | 49,500 |
| 2024/12/19 | 1,785 | 1,864 | 1,765 | 1,847 | +22 | +1.2% | 48,100 |
| 2024/12/18 | 1,860 | 1,861 | 1,814 | 1,825 | -36 | -1.9% | 34,000 |
| 2024/12/17 | 1,913 | 1,926 | 1,849 | 1,861 | -53 | -2.8% | 151,100 |
| 2024/12/16 | 1,943 | 1,943 | 1,876 | 1,914 | -29 | -1.5% | 37,400 |
| 2024/12/13 | 1,910 | 1,945 | 1,901 | 1,943 | +35 | +1.8% | 32,000 |
| 2024/12/12 | 1,881 | 1,937 | 1,881 | 1,908 | +8 | +0.4% | 46,000 |
| 2024/12/11 | 1,900 | 1,920 | 1,893 | 1,900 | ±0 | ±0% | 25,900 |
| 2024/12/10 | 1,900 | 1,930 | 1,883 | 1,900 | -29 | -1.5% | 27,400 |
| 2024/12/09 | 1,872 | 1,962 | 1,872 | 1,929 | +39 | +2.1% | 82,800 |
| 2024/12/06 | 1,860 | 1,909 | 1,860 | 1,890 | +24 | +1.3% | 101,400 |
| 2024/12/05 | 1,833 | 1,870 | 1,830 | 1,866 | +13 | +0.7% | 41,300 |
| 2024/12/04 | 1,796 | 1,861 | 1,776 | 1,853 | +49 | +2.7% | 60,800 |
| 2024/12/03 | 1,803 | 1,818 | 1,779 | 1,804 | -29 | -1.6% | 69,500 |
| 2024/12/02 | 1,816 | 1,864 | 1,781 | 1,833 | +41 | +2.3% | 110,200 |
| 2024/11/29 | 1,753 | 1,814 | 1,745 | 1,792 | +34 | +1.9% | 31,000 |
| 2024/11/28 | 1,762 | 1,824 | 1,755 | 1,758 | -6 | -0.3% | 46,700 |
| 2024/11/27 | 1,770 | 1,771 | 1,738 | 1,764 | -20 | -1.1% | 27,300 |
| 2024/11/26 | 1,766 | 1,798 | 1,750 | 1,784 | -13 | -0.7% | 32,400 |
| 2024/11/25 | 1,741 | 1,797 | 1,736 | 1,797 | +59 | +3.4% | 50,300 |
| 2024/11/22 | 1,786 | 1,786 | 1,738 | 1,738 | -47 | -2.6% | 76,900 |
| 2024/11/21 | 1,715 | 1,785 | 1,715 | 1,785 | +80 | +4.7% | 72,500 |
| 2024/11/20 | 1,775 | 1,790 | 1,692 | 1,705 | -66 | -3.7% | 138,700 |
51～
100
件表示中 / 1487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 | 449,500円 | +24.5% | -64.4% | 0.00% | 214.45倍 | 21.64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。米カーライルがＴＯＢ実施 |
| ベース | 288,100円 | +13.9% | +19.8% | 4.06% | 12.33倍 | 4.02倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| ＨＥＮＮＧＥ | 166,000円 | +24.8% | +57.4% | 0.24% | 48.13倍 | 18.21倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| マクロミル | 130,400円 | +9.4% | +24.3% | 0.00% | 15.96倍 | 1.20倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
| ＱＰＳ研究 | 128,200円 | +72.4% | - | 0.00% | - | 7.61倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
市場注目の銘柄
チャート関連のコラム
