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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 3,740 | 3,750 | 3,600 | 3,645 | -55 | -1.5% | 17,800 |
| 2018/02/26 | 3,740 | 3,740 | 3,660 | 3,700 | +30 | +0.8% | 22,600 |
| 2018/02/23 | 3,625 | 3,695 | 3,510 | 3,670 | +115 | +3.2% | 20,600 |
| 2018/02/22 | 3,620 | 3,665 | 3,510 | 3,555 | -110 | -3% | 26,400 |
| 2018/02/21 | 3,440 | 3,705 | 3,400 | 3,665 | +325 | +9.7% | 40,800 |
| 2018/02/20 | 3,335 | 3,350 | 3,300 | 3,340 | -45 | -1.3% | 5,800 |
| 2018/02/19 | 3,230 | 3,425 | 3,230 | 3,385 | +155 | +4.8% | 10,600 |
| 2018/02/16 | 3,050 | 3,255 | 3,050 | 3,230 | +150 | +4.9% | 12,600 |
| 2018/02/15 | 3,040 | 3,110 | 3,005 | 3,080 | -10 | -0.3% | 14,600 |
| 2018/02/14 | 3,240 | 3,315 | 3,030 | 3,090 | -240 | -7.2% | 19,600 |
| 2018/02/13 | 3,390 | 3,450 | 3,260 | 3,330 | +240 | +7.8% | 31,700 |
| 2018/02/09 | 3,025 | 3,175 | 2,960 | 3,090 | -215 | -6.5% | 44,200 |
| 2018/02/08 | 3,320 | 3,420 | 3,245 | 3,305 | -85 | -2.5% | 39,400 |
| 2018/02/07 | 3,530 | 3,610 | 3,380 | 3,390 | -30 | -0.9% | 23,100 |
| 2018/02/06 | 3,435 | 3,590 | 3,330 | 3,420 | -365 | -9.6% | 75,800 |
| 2018/02/05 | 3,700 | 3,785 | 3,690 | 3,785 | +35 | +0.9% | 49,200 |
| 2018/02/02 | 3,650 | 3,750 | 3,650 | 3,750 | +165 | +4.6% | 59,500 |
| 2018/02/01 | 3,580 | 3,625 | 3,575 | 3,585 | +5 | +0.1% | 12,500 |
| 2018/01/31 | 3,550 | 3,640 | 3,490 | 3,580 | ±0 | ±0% | 20,400 |
| 2018/01/30 | 3,580 | 3,620 | 3,555 | 3,580 | ±0 | ±0% | 24,100 |
| 2018/01/29 | 3,670 | 3,705 | 3,575 | 3,580 | -80 | -2.2% | 27,500 |
| 2018/01/26 | 3,805 | 3,810 | 3,625 | 3,660 | -145 | -3.8% | 57,000 |
| 2018/01/25 | 3,805 | 3,885 | 3,775 | 3,805 | -70 | -1.8% | 72,600 |
| 2018/01/24 | 3,580 | 3,885 | 3,530 | 3,875 | +295 | +8.2% | 179,700 |
| 2018/01/23 | 3,600 | 3,630 | 3,520 | 3,580 | +30 | +0.8% | 97,900 |
| 2018/01/22 | 3,400 | 3,550 | 3,365 | 3,550 | +150 | +4.4% | 55,700 |
| 2018/01/19 | 3,325 | 3,440 | 3,255 | 3,400 | +60 | +1.8% | 70,700 |
| 2018/01/18 | 3,520 | 3,540 | 3,325 | 3,340 | -160 | -4.6% | 123,400 |
| 2018/01/17 | 3,745 | 3,825 | 3,450 | 3,500 | -260 | -6.9% | 215,100 |
| 2018/01/16 | 3,665 | 3,765 | 3,570 | 3,760 | -465 | -11% | 465,800 |
| 2018/01/15 | 4,225 | 4,225 | 4,225 | 4,225 | -700 | -14.2% | 7,400 |
| 2018/01/12 | 5,110 | 5,140 | 4,920 | 4,925 | -145 | -2.9% | 86,600 |
| 2018/01/11 | 4,890 | 5,170 | 4,890 | 5,070 | +155 | +3.2% | 92,700 |
| 2018/01/10 | 4,865 | 4,950 | 4,860 | 4,915 | ±0 | ±0% | 20,600 |
| 2018/01/09 | 4,890 | 4,960 | 4,845 | 4,915 | +60 | +1.2% | 23,700 |
| 2018/01/05 | 5,020 | 5,060 | 4,815 | 4,855 | -135 | -2.7% | 56,000 |
| 2018/01/04 | 4,970 | 5,030 | 4,850 | 4,990 | +90 | +1.8% | 63,600 |
| 2017/12/29 | 5,090 | 5,110 | 4,815 | 4,900 | -110 | -2.2% | 67,600 |
| 2017/12/28 | 5,330 | 5,340 | 4,930 | 5,010 | -330 | -6.2% | 127,600 |
| 2017/12/27 | 5,200 | 5,380 | 5,100 | 5,340 | +240 | +4.7% | 181,700 |
| 2017/12/26 | 4,810 | 5,250 | 4,770 | 5,100 | +335 | +7% | 217,000 |
| 2017/12/25 | 4,840 | 4,870 | 4,610 | 4,765 | -25 | -0.5% | 67,300 |
| 2017/12/22 | 4,745 | 4,870 | 4,745 | 4,790 | +85 | +1.8% | 72,300 |
| 2017/12/21 | 4,680 | 4,765 | 4,610 | 4,705 | -45 | -0.9% | 33,300 |
| 2017/12/20 | 4,870 | 4,870 | 4,670 | 4,750 | -95 | -2% | 25,300 |
| 2017/12/19 | 4,720 | 4,885 | 4,720 | 4,845 | +140 | +3% | 25,000 |
| 2017/12/18 | 4,805 | 4,875 | 4,600 | 4,705 | -130 | -2.7% | 54,300 |
| 2017/12/15 | 4,990 | 5,050 | 4,795 | 4,835 | -255 | -5% | 80,800 |
| 2017/12/14 | 5,180 | 5,320 | 4,950 | 5,090 | -50 | -1% | 148,600 |
| 2017/12/13 | 4,905 | 5,160 | 4,850 | 5,140 | +290 | +6% | 157,800 |
1801～
1850
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
