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 |
|---|---|---|---|---|---|---|---|
| 2018/03/26 | 3,210 | 3,235 | 3,135 | 3,195 | -30 | -0.9% | 5,700 |
| 2018/03/23 | 3,130 | 3,275 | 3,065 | 3,225 | +25 | +0.8% | 18,600 |
| 2018/03/22 | 3,250 | 3,280 | 3,120 | 3,200 | -50 | -1.5% | 9,500 |
| 2018/03/20 | 3,375 | 3,380 | 3,210 | 3,250 | -130 | -3.8% | 12,900 |
| 2018/03/19 | 3,605 | 3,605 | 3,360 | 3,380 | -295 | -8% | 26,500 |
| 2018/03/16 | 3,465 | 3,680 | 3,440 | 3,675 | +265 | +7.8% | 48,600 |
| 2018/03/15 | 3,330 | 3,495 | 3,320 | 3,410 | +35 | +1% | 19,800 |
| 2018/03/14 | 3,430 | 3,435 | 3,350 | 3,375 | -85 | -2.5% | 11,200 |
| 2018/03/13 | 3,470 | 3,470 | 3,395 | 3,460 | -10 | -0.3% | 9,100 |
| 2018/03/12 | 3,500 | 3,510 | 3,405 | 3,470 | -10 | -0.3% | 9,000 |
| 2018/03/09 | 3,585 | 3,585 | 3,420 | 3,480 | -20 | -0.6% | 9,400 |
| 2018/03/08 | 3,500 | 3,550 | 3,475 | 3,500 | -25 | -0.7% | 9,300 |
| 2018/03/07 | 3,455 | 3,590 | 3,375 | 3,525 | +15 | +0.4% | 11,800 |
| 2018/03/06 | 3,600 | 3,610 | 3,490 | 3,510 | +10 | +0.3% | 4,800 |
| 2018/03/05 | 3,525 | 3,610 | 3,310 | 3,500 | -95 | -2.6% | 16,600 |
| 2018/03/02 | 3,695 | 3,695 | 3,550 | 3,595 | -145 | -3.9% | 14,900 |
| 2018/03/01 | 3,700 | 3,770 | 3,650 | 3,740 | +110 | +3% | 21,500 |
| 2018/02/28 | 3,535 | 3,655 | 3,475 | 3,630 | -15 | -0.4% | 11,300 |
| 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 |
1501～
1550
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
