クックビズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 1,710 | 1,854 | 1,710 | 1,780 | +93 | +5.5% | 10,500 |
| 2018/12/14 | 1,700 | 1,700 | 1,651 | 1,687 | +75 | +4.7% | 3,400 |
| 2018/12/13 | 1,620 | 1,659 | 1,612 | 1,612 | -48 | -2.9% | 1,300 |
| 2018/12/12 | 1,700 | 1,709 | 1,650 | 1,660 | +70 | +4.4% | 2,900 |
| 2018/12/11 | 1,606 | 1,612 | 1,590 | 1,590 | -15 | -0.9% | 2,900 |
| 2018/12/10 | 1,699 | 1,699 | 1,600 | 1,605 | -69 | -4.1% | 5,700 |
| 2018/12/07 | 1,671 | 1,675 | 1,670 | 1,674 | ±0 | ±0% | 1,600 |
| 2018/12/06 | 1,702 | 1,709 | 1,651 | 1,674 | -47 | -2.7% | 6,100 |
| 2018/12/05 | 1,699 | 1,743 | 1,699 | 1,721 | +26 | +1.5% | 5,900 |
| 2018/12/04 | 1,751 | 1,759 | 1,688 | 1,695 | -16 | -0.9% | 4,100 |
| 2018/12/03 | 1,683 | 1,725 | 1,683 | 1,711 | +74 | +4.5% | 8,100 |
| 2018/11/30 | 1,668 | 1,678 | 1,634 | 1,637 | -3 | -0.2% | 2,300 |
| 2018/11/29 | 1,653 | 1,668 | 1,631 | 1,640 | -13 | -0.8% | 4,400 |
| 2018/11/28 | 1,654 | 1,673 | 1,653 | 1,653 | -10 | -0.6% | 2,800 |
| 2018/11/27 | 1,673 | 1,698 | 1,663 | 1,663 | +30 | +1.8% | 2,500 |
| 2018/11/26 | 1,689 | 1,689 | 1,617 | 1,633 | +24 | +1.5% | 1,300 |
| 2018/11/22 | 1,609 | 1,609 | 1,609 | 1,609 | +58 | +3.7% | 400 |
| 2018/11/21 | 1,610 | 1,629 | 1,551 | 1,551 | -90 | -5.5% | 3,500 |
| 2018/11/20 | 1,518 | 1,696 | 1,504 | 1,641 | +116 | +7.6% | 11,100 |
| 2018/11/19 | 1,527 | 1,528 | 1,519 | 1,525 | +13 | +0.9% | 1,300 |
| 2018/11/16 | 1,599 | 1,599 | 1,505 | 1,512 | -78 | -4.9% | 13,300 |
| 2018/11/15 | 1,591 | 1,595 | 1,550 | 1,590 | +27 | +1.7% | 2,100 |
| 2018/11/14 | 1,700 | 1,700 | 1,560 | 1,563 | -128 | -7.6% | 9,500 |
| 2018/11/13 | 1,740 | 1,740 | 1,691 | 1,691 | -9 | -0.5% | 700 |
| 2018/11/12 | 1,683 | 1,703 | 1,683 | 1,700 | +17 | +1% | 2,000 |
| 2018/11/09 | 1,673 | 1,704 | 1,673 | 1,683 | +16 | +1% | 3,000 |
| 2018/11/08 | 1,649 | 1,667 | 1,648 | 1,667 | +53 | +3.3% | 1,800 |
| 2018/11/07 | 1,600 | 1,649 | 1,600 | 1,614 | +14 | +0.9% | 1,400 |
| 2018/11/06 | 1,581 | 1,614 | 1,581 | 1,600 | -10 | -0.6% | 800 |
| 2018/11/05 | 1,628 | 1,637 | 1,600 | 1,610 | +18 | +1.1% | 4,100 |
| 2018/11/02 | 1,605 | 1,619 | 1,592 | 1,592 | -10 | -0.6% | 3,600 |
| 2018/11/01 | 1,597 | 1,717 | 1,553 | 1,602 | +11 | +0.7% | 7,100 |
| 2018/10/31 | 1,630 | 1,631 | 1,590 | 1,591 | -79 | -4.7% | 13,200 |
| 2018/10/30 | 1,745 | 1,745 | 1,606 | 1,670 | -115 | -6.4% | 9,400 |
| 2018/10/29 | 1,661 | 1,795 | 1,587 | 1,785 | +84 | +4.9% | 9,400 |
| 2018/10/26 | 1,798 | 1,798 | 1,639 | 1,701 | -29 | -1.7% | 7,500 |
| 2018/10/25 | 1,772 | 1,772 | 1,718 | 1,730 | -68 | -3.8% | 5,400 |
| 2018/10/24 | 1,837 | 1,837 | 1,751 | 1,798 | -79 | -4.2% | 5,000 |
| 2018/10/23 | 1,917 | 1,964 | 1,837 | 1,877 | ±0 | ±0% | 7,100 |
| 2018/10/22 | 1,900 | 1,900 | 1,858 | 1,877 | -28 | -1.5% | 5,200 |
| 2018/10/19 | 1,901 | 1,929 | 1,901 | 1,905 | -25 | -1.3% | 1,200 |
| 2018/10/18 | 1,906 | 1,972 | 1,906 | 1,930 | +30 | +1.6% | 2,400 |
| 2018/10/17 | 1,979 | 1,979 | 1,900 | 1,900 | -51 | -2.6% | 2,200 |
| 2018/10/16 | 1,950 | 1,999 | 1,950 | 1,951 | +62 | +3.3% | 1,900 |
| 2018/10/15 | 1,961 | 1,961 | 1,862 | 1,889 | -71 | -3.6% | 4,700 |
| 2018/10/12 | 1,824 | 2,002 | 1,820 | 1,960 | +80 | +4.3% | 5,700 |
| 2018/10/11 | 1,922 | 1,922 | 1,831 | 1,880 | -196 | -9.4% | 8,900 |
| 2018/10/10 | 2,030 | 2,076 | 2,016 | 2,076 | +30 | +1.5% | 1,900 |
| 2018/10/09 | 2,020 | 2,049 | 2,001 | 2,046 | +24 | +1.2% | 3,200 |
| 2018/10/05 | 2,069 | 2,069 | 2,020 | 2,022 | -48 | -2.3% | 1,900 |
1601～
1650
件表示中 / 1861件
類似銘柄と比較する
現在ご覧いただいている「クックビズ」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 |
|---|---|---|---|---|---|---|---|---|
| クックビズ | 65,800円 | +6.8% | +56.6% | 0.00% | 16.38倍 | 1.27倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
| ユーラシア | 51,000円 | +13.1% | +8.3% | 2.75% | 17.11倍 | 1.06倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| アトラＧ | 18,000円 | -10.3% | - | 0.00% | 71.15倍 | 1.29倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具販売も併営 |
| ジンジブ | 63,200円 | +17.4% | +36.2% | 0.00% | 19.73倍 | 4.72倍 |
|
高校生特化の採用支援や高卒社会人の教育、研修サービス。求人サイト軸に企業説明会など展開 |
| アクセスＧＨＤ | 56,800円 | +12.7% | +11.1% | 2.82% | 11.12倍 | 1.54倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
市場注目の銘柄
チャート関連のコラム
