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 |
---|---|---|---|---|---|---|---|
2018/08/17 | 1,847 | 1,940 | 1,847 | 1,928 | +121 | +6.7% | 6,600 |
2018/08/16 | 1,710 | 1,837 | 1,693 | 1,807 | +62 | +3.6% | 14,200 |
2018/08/15 | 1,825 | 1,836 | 1,741 | 1,745 | -92 | -5% | 12,600 |
2018/08/14 | 1,873 | 1,873 | 1,837 | 1,837 | -31 | -1.7% | 2,400 |
2018/08/13 | 1,952 | 1,990 | 1,845 | 1,868 | -124 | -6.2% | 14,700 |
2018/08/10 | 2,009 | 2,013 | 1,990 | 1,992 | -45 | -2.2% | 9,500 |
2018/08/09 | 2,019 | 2,037 | 2,019 | 2,037 | -7 | -0.3% | 2,200 |
2018/08/08 | 2,015 | 2,044 | 2,002 | 2,044 | +26 | +1.3% | 3,200 |
2018/08/07 | 2,008 | 2,029 | 2,008 | 2,018 | +12 | +0.6% | 1,500 |
2018/08/06 | 2,031 | 2,045 | 2,006 | 2,006 | -53 | -2.6% | 3,300 |
2018/08/03 | 2,056 | 2,088 | 2,050 | 2,059 | +3 | +0.1% | 5,200 |
2018/08/02 | 2,087 | 2,090 | 2,035 | 2,056 | -31 | -1.5% | 7,500 |
2018/08/01 | 2,134 | 2,134 | 2,079 | 2,087 | -33 | -1.6% | 7,400 |
2018/07/31 | 2,129 | 2,136 | 2,118 | 2,120 | -9 | -0.4% | 2,700 |
2018/07/30 | 2,100 | 2,185 | 2,100 | 2,129 | +34 | +1.6% | 6,200 |
2018/07/27 | 2,090 | 2,095 | 2,060 | 2,095 | +30 | +1.5% | 5,000 |
2018/07/26 | 2,054 | 2,087 | 2,021 | 2,065 | +54 | +2.7% | 5,400 |
2018/07/25 | 2,060 | 2,060 | 2,001 | 2,011 | -49 | -2.4% | 11,800 |
2018/07/24 | 2,124 | 2,124 | 2,050 | 2,060 | -32 | -1.5% | 3,800 |
2018/07/23 | 2,132 | 2,147 | 2,080 | 2,092 | -38 | -1.8% | 4,100 |
2018/07/20 | 2,100 | 2,133 | 2,048 | 2,130 | +30 | +1.4% | 5,600 |
2018/07/19 | 2,166 | 2,166 | 2,050 | 2,100 | -66 | -3% | 10,400 |
2018/07/18 | 2,212 | 2,229 | 2,164 | 2,166 | -46 | -2.1% | 4,700 |
2018/07/17 | 2,360 | 2,360 | 2,191 | 2,212 | -198 | -8.2% | 23,600 |
2018/07/13 | 2,461 | 2,530 | 2,410 | 2,410 | -44 | -1.8% | 10,600 |
2018/07/12 | 2,389 | 2,530 | 2,389 | 2,454 | +69 | +2.9% | 7,900 |
2018/07/11 | 2,366 | 2,389 | 2,340 | 2,385 | +47 | +2% | 5,600 |
2018/07/10 | 2,339 | 2,339 | 2,306 | 2,338 | +25 | +1.1% | 5,100 |
2018/07/09 | 2,307 | 2,340 | 2,299 | 2,313 | -15 | -0.6% | 4,800 |
2018/07/06 | 2,252 | 2,339 | 2,250 | 2,328 | +77 | +3.4% | 5,100 |
2018/07/05 | 2,262 | 2,297 | 2,250 | 2,251 | -26 | -1.1% | 6,300 |
2018/07/04 | 2,270 | 2,349 | 2,262 | 2,277 | -43 | -1.9% | 5,400 |
2018/07/03 | 2,348 | 2,348 | 2,299 | 2,320 | ±0 | ±0% | 6,900 |
2018/07/02 | 2,370 | 2,370 | 2,320 | 2,320 | -1 | ±0% | 5,900 |
2018/06/29 | 2,322 | 2,346 | 2,260 | 2,321 | +5 | +0.2% | 5,100 |
2018/06/28 | 2,422 | 2,422 | 2,312 | 2,316 | -106 | -4.4% | 5,800 |
2018/06/27 | 2,452 | 2,647 | 2,401 | 2,422 | -30 | -1.2% | 8,200 |
2018/06/26 | 2,452 | 2,468 | 2,401 | 2,452 | ±0 | ±0% | 3,000 |
2018/06/25 | 2,468 | 2,468 | 2,412 | 2,452 | +10 | +0.4% | 6,100 |
2018/06/22 | 2,445 | 2,476 | 2,441 | 2,442 | -29 | -1.2% | 4,200 |
2018/06/21 | 2,512 | 2,512 | 2,430 | 2,471 | +59 | +2.4% | 6,600 |
2018/06/20 | 2,477 | 2,477 | 2,407 | 2,412 | +7 | +0.3% | 5,600 |
2018/06/19 | 2,488 | 2,516 | 2,403 | 2,405 | -83 | -3.3% | 8,800 |
2018/06/18 | 2,520 | 2,552 | 2,488 | 2,488 | -46 | -1.8% | 6,500 |
2018/06/15 | 2,530 | 2,544 | 2,526 | 2,534 | +3 | +0.1% | 4,600 |
2018/06/14 | 2,471 | 2,545 | 2,471 | 2,531 | +10 | +0.4% | 4,800 |
2018/06/13 | 2,545 | 2,547 | 2,516 | 2,521 | +9 | +0.4% | 5,300 |
2018/06/12 | 2,532 | 2,545 | 2,488 | 2,512 | -44 | -1.7% | 6,600 |
2018/06/11 | 2,510 | 2,597 | 2,500 | 2,556 | +46 | +1.8% | 6,500 |
2018/06/08 | 2,517 | 2,530 | 2,461 | 2,510 | +9 | +0.4% | 10,500 |
1401~
1450
件表示中 / 1579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 | 162,000円 | +25.7% | +19.5% | 0.00% | 12.43倍 | 3.03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 |
グッドパチ | 50,100円 | +21.0% | +35.1% | 0.00% | 18.54倍 | 1.15倍 |
|
デザイン起点に企業DX支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
タカヨシHD | 81,300円 | +14.1% | +0.4% | 0.00% | 9.31倍 | 1.79倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。24年春に持株会社制に移行 |
SMN | 30,400円 | +7.1% | +36.8% | 0.00% | 110.55倍 | 1.21倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
成学社 | 76,000円 | +5.3% | +3.1% | 2.50% | 10.62倍 | 1.21倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
市場注目の銘柄
チャート関連のコラム