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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 3,890 | 3,895 | 3,650 | 3,650 | -240 | -6.2% | 79,500 |
| 2021/06/01 | 4,020 | 4,080 | 3,890 | 3,890 | -130 | -3.2% | 72,000 |
| 2021/05/31 | 4,115 | 4,225 | 4,000 | 4,020 | -105 | -2.5% | 72,100 |
| 2021/05/28 | 4,180 | 4,260 | 4,025 | 4,125 | +205 | +5.2% | 166,400 |
| 2021/05/27 | 4,005 | 4,210 | 3,920 | 3,920 | -140 | -3.4% | 193,000 |
| 2021/05/26 | 3,860 | 4,170 | 3,840 | 4,060 | +195 | +5% | 146,900 |
| 2021/05/25 | 3,665 | 3,985 | 3,655 | 3,865 | +340 | +9.6% | 115,900 |
| 2021/05/24 | 3,670 | 3,680 | 3,390 | 3,525 | -185 | -5% | 142,900 |
| 2021/05/21 | 3,760 | 4,140 | 3,690 | 3,710 | +20 | +0.5% | 158,500 |
| 2021/05/20 | 3,550 | 3,840 | 3,500 | 3,690 | +50 | +1.4% | 65,700 |
| 2021/05/19 | 3,325 | 3,750 | 3,325 | 3,640 | +265 | +7.9% | 126,800 |
| 2021/05/18 | 3,300 | 3,480 | 3,220 | 3,375 | +45 | +1.4% | 82,400 |
| 2021/05/17 | 3,745 | 3,790 | 3,300 | 3,330 | -485 | -12.7% | 148,100 |
| 2021/05/14 | 3,185 | 3,815 | 3,185 | 3,815 | +700 | +22.5% | 344,400 |
| 2021/05/13 | 3,120 | 3,235 | 3,105 | 3,115 | -120 | -3.7% | 64,800 |
| 2021/05/12 | 3,200 | 3,255 | 3,190 | 3,235 | +35 | +1.1% | 34,300 |
| 2021/05/11 | 3,275 | 3,275 | 3,190 | 3,200 | -75 | -2.3% | 26,100 |
| 2021/05/10 | 3,185 | 3,290 | 3,170 | 3,275 | +110 | +3.5% | 21,200 |
| 2021/05/07 | 3,110 | 3,200 | 3,100 | 3,165 | +65 | +2.1% | 28,300 |
| 2021/05/06 | 3,160 | 3,160 | 3,090 | 3,100 | -120 | -3.7% | 40,300 |
| 2021/04/30 | 3,270 | 3,300 | 3,220 | 3,220 | -80 | -2.4% | 34,600 |
| 2021/04/28 | 3,430 | 3,430 | 3,220 | 3,300 | -130 | -3.8% | 72,600 |
| 2021/04/27 | 3,435 | 3,550 | 3,420 | 3,430 | +25 | +0.7% | 52,400 |
| 2021/04/26 | 3,430 | 3,430 | 3,350 | 3,405 | +25 | +0.7% | 33,700 |
| 2021/04/23 | 3,310 | 3,450 | 3,310 | 3,380 | +20 | +0.6% | 35,300 |
| 2021/04/22 | 3,325 | 3,395 | 3,325 | 3,360 | +15 | +0.4% | 26,400 |
| 2021/04/21 | 3,290 | 3,355 | 3,290 | 3,345 | -10 | -0.3% | 23,800 |
| 2021/04/20 | 3,345 | 3,390 | 3,285 | 3,355 | -30 | -0.9% | 42,500 |
| 2021/04/19 | 3,275 | 3,390 | 3,275 | 3,385 | +65 | +2% | 21,400 |
| 2021/04/16 | 3,280 | 3,330 | 3,250 | 3,320 | +15 | +0.5% | 39,000 |
| 2021/04/15 | 3,380 | 3,380 | 3,265 | 3,305 | -75 | -2.2% | 45,200 |
| 2021/04/14 | 3,270 | 3,395 | 3,270 | 3,380 | +110 | +3.4% | 40,100 |
| 2021/04/13 | 3,310 | 3,330 | 3,255 | 3,270 | -20 | -0.6% | 29,900 |
| 2021/04/12 | 3,500 | 3,565 | 3,290 | 3,290 | -145 | -4.2% | 49,500 |
| 2021/04/09 | 3,290 | 3,445 | 3,290 | 3,435 | +145 | +4.4% | 23,800 |
| 2021/04/08 | 3,350 | 3,355 | 3,290 | 3,290 | -60 | -1.8% | 22,600 |
| 2021/04/07 | 3,380 | 3,400 | 3,300 | 3,350 | -30 | -0.9% | 23,100 |
| 2021/04/06 | 3,485 | 3,555 | 3,380 | 3,380 | -85 | -2.5% | 29,200 |
| 2021/04/05 | 3,485 | 3,565 | 3,450 | 3,465 | -20 | -0.6% | 23,700 |
| 2021/04/02 | 3,475 | 3,595 | 3,440 | 3,485 | +10 | +0.3% | 36,000 |
| 2021/04/01 | 3,355 | 3,520 | 3,355 | 3,475 | +90 | +2.7% | 27,000 |
| 2021/03/31 | 3,300 | 3,465 | 3,270 | 3,385 | +85 | +2.6% | 34,800 |
| 2021/03/30 | 3,305 | 3,365 | 3,265 | 3,300 | -30 | -0.9% | 25,500 |
| 2021/03/29 | 3,420 | 3,470 | 3,295 | 3,330 | -105 | -3.1% | 68,200 |
| 2021/03/26 | 3,450 | 3,475 | 3,375 | 3,435 | -85 | -2.4% | 31,600 |
| 2021/03/25 | 3,330 | 3,520 | 3,330 | 3,520 | +165 | +4.9% | 23,900 |
| 2021/03/24 | 3,525 | 3,550 | 3,340 | 3,355 | -220 | -6.2% | 64,100 |
| 2021/03/23 | 3,540 | 3,740 | 3,540 | 3,575 | +45 | +1.3% | 39,800 |
| 2021/03/22 | 3,580 | 3,580 | 3,515 | 3,530 | -25 | -0.7% | 19,900 |
| 2021/03/19 | 3,645 | 3,650 | 3,555 | 3,555 | -130 | -3.5% | 30,800 |
951～
1000
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% | 214.46倍 | 21.63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 | 289,900円 | +13.9% | +19.8% | 4.04% | 12.41倍 | 4.05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 | 166,900円 | +24.8% | +57.4% | 0.24% | 48.39倍 | 18.31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 | 129,000円 | +9.4% | +24.3% | 0.00% | 15.79倍 | 1.19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 | 122,800円 | +72.4% | - | 0.00% | - | 7.29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
