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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,477 | 1,477 | 1,423 | 1,470 | -7 | -0.5% | 14,400 |
| 2024/01/30 | 1,544 | 1,544 | 1,430 | 1,477 | -34 | -2.3% | 20,600 |
| 2024/01/29 | 1,549 | 1,560 | 1,500 | 1,511 | +16 | +1.1% | 12,000 |
| 2024/01/26 | 1,550 | 1,568 | 1,475 | 1,495 | -61 | -3.9% | 29,000 |
| 2024/01/25 | 1,486 | 1,589 | 1,456 | 1,556 | +86 | +5.9% | 30,600 |
| 2024/01/24 | 1,430 | 1,560 | 1,406 | 1,470 | +40 | +2.8% | 38,300 |
| 2024/01/23 | 1,500 | 1,589 | 1,430 | 1,430 | -56 | -3.8% | 50,300 |
| 2024/01/22 | 1,360 | 1,488 | 1,360 | 1,486 | +134 | +9.9% | 56,900 |
| 2024/01/19 | 1,345 | 1,352 | 1,310 | 1,352 | +6 | +0.4% | 6,700 |
| 2024/01/18 | 1,325 | 1,358 | 1,300 | 1,346 | -9 | -0.7% | 11,000 |
| 2024/01/17 | 1,405 | 1,405 | 1,316 | 1,355 | +10 | +0.7% | 24,900 |
| 2024/01/16 | 1,413 | 1,432 | 1,301 | 1,345 | -69 | -4.9% | 62,700 |
| 2024/01/15 | 1,260 | 1,473 | 1,241 | 1,414 | +241 | +20.5% | 303,400 |
| 2024/01/12 | 1,110 | 1,185 | 1,073 | 1,173 | +33 | +2.9% | 35,400 |
| 2024/01/11 | 1,152 | 1,163 | 1,107 | 1,140 | -1 | -0.1% | 11,200 |
| 2024/01/10 | 1,073 | 1,193 | 1,073 | 1,141 | +66 | +6.1% | 11,400 |
| 2024/01/09 | 1,069 | 1,080 | 1,055 | 1,075 | +30 | +2.9% | 11,800 |
| 2024/01/05 | 1,029 | 1,045 | 1,028 | 1,045 | +29 | +2.9% | 4,300 |
| 2024/01/04 | 1,017 | 1,023 | 995 | 1,016 | +1 | +0.1% | 7,800 |
| 2023/12/29 | 1,013 | 1,015 | 990 | 1,015 | +3 | +0.3% | 2,500 |
| 2023/12/28 | 1,018 | 1,024 | 1,001 | 1,012 | -6 | -0.6% | 4,800 |
| 2023/12/27 | 1,001 | 1,018 | 965 | 1,018 | +18 | +1.8% | 8,900 |
| 2023/12/26 | 1,030 | 1,030 | 995 | 1,000 | -12 | -1.2% | 7,300 |
| 2023/12/25 | 1,016 | 1,017 | 1,009 | 1,012 | +12 | +1.2% | 5,200 |
| 2023/12/22 | 1,004 | 1,004 | 980 | 1,000 | ±0 | ±0% | 16,400 |
| 2023/12/21 | 1,010 | 1,010 | 999 | 1,000 | -6 | -0.6% | 1,200 |
| 2023/12/20 | 1,001 | 1,018 | 993 | 1,006 | +16 | +1.6% | 11,300 |
| 2023/12/19 | 995 | 995 | 976 | 990 | +4 | +0.4% | 5,600 |
| 2023/12/18 | 1,000 | 1,000 | 979 | 986 | -9 | -0.9% | 2,400 |
| 2023/12/15 | 992 | 996 | 980 | 995 | +3 | +0.3% | 2,000 |
| 2023/12/14 | 998 | 998 | 983 | 992 | +8 | +0.8% | 2,700 |
| 2023/12/13 | 991 | 992 | 977 | 984 | +7 | +0.7% | 3,300 |
| 2023/12/12 | 988 | 992 | 975 | 977 | +6 | +0.6% | 2,600 |
| 2023/12/11 | 968 | 980 | 968 | 971 | +3 | +0.3% | 3,200 |
| 2023/12/08 | 980 | 990 | 968 | 968 | -4 | -0.4% | 4,900 |
| 2023/12/07 | 972 | 972 | 960 | 972 | +15 | +1.6% | 1,600 |
| 2023/12/06 | 975 | 975 | 952 | 957 | -5 | -0.5% | 4,900 |
| 2023/12/05 | 985 | 988 | 962 | 962 | -8 | -0.8% | 4,400 |
| 2023/12/04 | 963 | 970 | 952 | 970 | +22 | +2.3% | 6,200 |
| 2023/12/01 | 947 | 952 | 935 | 948 | +1 | +0.1% | 2,200 |
| 2023/11/30 | 936 | 947 | 925 | 947 | +17 | +1.8% | 4,100 |
| 2023/11/29 | 927 | 941 | 925 | 930 | +4 | +0.4% | 2,900 |
| 2023/11/28 | 938 | 938 | 925 | 926 | -12 | -1.3% | 3,000 |
| 2023/11/27 | 950 | 950 | 910 | 938 | +3 | +0.3% | 23,400 |
| 2023/11/24 | 946 | 950 | 912 | 935 | -7 | -0.7% | 38,800 |
| 2023/11/22 | 931 | 957 | 925 | 942 | +11 | +1.2% | 6,900 |
| 2023/11/21 | 915 | 933 | 912 | 931 | +17 | +1.9% | 6,000 |
| 2023/11/20 | 933 | 962 | 905 | 914 | -19 | -2% | 29,000 |
| 2023/11/17 | 947 | 947 | 921 | 933 | -18 | -1.9% | 18,400 |
| 2023/11/16 | 976 | 976 | 950 | 951 | -28 | -2.9% | 6,100 |
201～
250
件表示中 / 1707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 | 97,800円 | +31.3% | +19.5% | 0.00% | 6.99倍 | 1.79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 |
| リンクバル | 14,100円 | +14.3% | - | 0.00% | 266.03倍 | 2.63倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| 日本和装 | 30,100円 | +2.1% | +1.7% | 4.65% | 12.40倍 | 0.79倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
| 日パレット | 160,200円 | -5.8% | -29.6% | 2.50% | 6.64倍 | 0.42倍 |
|
関西発祥で、輸送用パレットや機器レンタル大手。直営、委託デポ約２００カ所。全国展開 |
| ＩＩＦ | 50,000円 | +2.9% | +29.2% | 1.60% | 13.07倍 | 1.76倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
市場注目の銘柄
チャート関連のコラム
