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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,951 | 1,982 | 1,879 | 1,885 | -115 | -5.8% | 94,900 |
| 2024/09/03 | 1,914 | 2,007 | 1,903 | 2,000 | +103 | +5.4% | 165,600 |
| 2024/09/02 | 1,876 | 1,900 | 1,846 | 1,897 | -2 | -0.1% | 30,000 |
| 2024/08/30 | 1,898 | 1,911 | 1,870 | 1,899 | +29 | +1.6% | 45,100 |
| 2024/08/29 | 1,869 | 1,931 | 1,843 | 1,870 | -39 | -2% | 45,700 |
| 2024/08/28 | 1,854 | 1,909 | 1,839 | 1,909 | +20 | +1.1% | 69,700 |
| 2024/08/27 | 1,894 | 1,915 | 1,866 | 1,889 | -30 | -1.6% | 59,700 |
| 2024/08/26 | 1,850 | 1,925 | 1,828 | 1,919 | +92 | +5% | 108,800 |
| 2024/08/23 | 1,858 | 1,877 | 1,800 | 1,827 | -66 | -3.5% | 60,800 |
| 2024/08/22 | 1,850 | 1,920 | 1,823 | 1,893 | +23 | +1.2% | 87,600 |
| 2024/08/21 | 1,834 | 1,940 | 1,830 | 1,870 | -3 | -0.2% | 125,300 |
| 2024/08/20 | 1,794 | 1,882 | 1,776 | 1,873 | +98 | +5.5% | 143,300 |
| 2024/08/19 | 1,662 | 1,792 | 1,661 | 1,775 | +74 | +4.4% | 156,200 |
| 2024/08/16 | 1,695 | 1,715 | 1,674 | 1,701 | +42 | +2.5% | 73,900 |
| 2024/08/15 | 1,653 | 1,665 | 1,610 | 1,659 | -31 | -1.8% | 71,500 |
| 2024/08/14 | 1,599 | 1,717 | 1,522 | 1,690 | +142 | +9.2% | 151,800 |
| 2024/08/13 | 1,479 | 1,553 | 1,479 | 1,548 | +98 | +6.8% | 88,200 |
| 2024/08/09 | 1,480 | 1,492 | 1,425 | 1,450 | -11 | -0.8% | 28,600 |
| 2024/08/08 | 1,434 | 1,485 | 1,434 | 1,461 | -3 | -0.2% | 35,700 |
| 2024/08/07 | 1,413 | 1,502 | 1,411 | 1,464 | +7 | +0.5% | 84,500 |
| 2024/08/06 | 1,407 | 1,491 | 1,407 | 1,457 | +152 | +11.6% | 106,100 |
| 2024/08/05 | 1,415 | 1,518 | 1,305 | 1,305 | -227 | -14.8% | 207,800 |
| 2024/08/02 | 1,580 | 1,601 | 1,532 | 1,532 | -127 | -7.7% | 69,400 |
| 2024/08/01 | 1,677 | 1,677 | 1,630 | 1,659 | -33 | -2% | 48,300 |
| 2024/07/31 | 1,711 | 1,715 | 1,672 | 1,692 | -36 | -2.1% | 53,600 |
| 2024/07/30 | 1,732 | 1,744 | 1,714 | 1,728 | -4 | -0.2% | 27,400 |
| 2024/07/29 | 1,663 | 1,734 | 1,660 | 1,732 | +61 | +3.7% | 27,800 |
| 2024/07/26 | 1,653 | 1,708 | 1,652 | 1,671 | +33 | +2% | 32,100 |
| 2024/07/25 | 1,600 | 1,668 | 1,562 | 1,638 | -8 | -0.5% | 68,200 |
| 2024/07/24 | 1,679 | 1,718 | 1,645 | 1,646 | -50 | -2.9% | 34,500 |
| 2024/07/23 | 1,705 | 1,736 | 1,692 | 1,696 | +1 | +0.1% | 54,700 |
| 2024/07/22 | 1,717 | 1,717 | 1,656 | 1,695 | -24 | -1.4% | 67,800 |
| 2024/07/19 | 1,701 | 1,722 | 1,698 | 1,719 | +18 | +1.1% | 40,800 |
| 2024/07/18 | 1,688 | 1,727 | 1,680 | 1,701 | -26 | -1.5% | 51,900 |
| 2024/07/17 | 1,736 | 1,744 | 1,705 | 1,727 | +9 | +0.5% | 53,000 |
| 2024/07/16 | 1,687 | 1,719 | 1,683 | 1,718 | +41 | +2.4% | 48,600 |
| 2024/07/12 | 1,646 | 1,723 | 1,633 | 1,677 | +65 | +4% | 111,200 |
| 2024/07/11 | 1,617 | 1,618 | 1,585 | 1,612 | +5 | +0.3% | 20,000 |
| 2024/07/10 | 1,602 | 1,636 | 1,580 | 1,607 | -14 | -0.9% | 50,300 |
| 2024/07/09 | 1,659 | 1,661 | 1,613 | 1,621 | -16 | -1% | 36,200 |
| 2024/07/08 | 1,612 | 1,639 | 1,604 | 1,637 | +34 | +2.1% | 28,800 |
| 2024/07/05 | 1,589 | 1,607 | 1,580 | 1,603 | +31 | +2% | 28,800 |
| 2024/07/04 | 1,582 | 1,591 | 1,570 | 1,572 | +6 | +0.4% | 22,700 |
| 2024/07/03 | 1,572 | 1,588 | 1,555 | 1,566 | +6 | +0.4% | 26,200 |
| 2024/07/02 | 1,538 | 1,560 | 1,537 | 1,560 | +28 | +1.8% | 23,400 |
| 2024/07/01 | 1,592 | 1,599 | 1,525 | 1,532 | -60 | -3.8% | 66,300 |
| 2024/06/28 | 1,607 | 1,630 | 1,582 | 1,592 | -15 | -0.9% | 40,500 |
| 2024/06/27 | 1,547 | 1,608 | 1,547 | 1,607 | +55 | +3.5% | 58,500 |
| 2024/06/26 | 1,565 | 1,575 | 1,539 | 1,552 | +2 | +0.1% | 23,800 |
| 2024/06/25 | 1,552 | 1,553 | 1,521 | 1,550 | +14 | +0.9% | 21,600 |
151～
200
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
