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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,330 | 1,365 | 1,319 | 1,335 | +2 | +0.2% | 10,500 |
| 2023/07/21 | 1,343 | 1,365 | 1,333 | 1,333 | -37 | -2.7% | 4,700 |
| 2023/07/20 | 1,332 | 1,370 | 1,322 | 1,370 | +16 | +1.2% | 17,700 |
| 2023/07/19 | 1,393 | 1,393 | 1,321 | 1,354 | -46 | -3.3% | 25,000 |
| 2023/07/18 | 1,450 | 1,480 | 1,294 | 1,400 | -31 | -2.2% | 83,600 |
| 2023/07/14 | 1,375 | 1,472 | 1,375 | 1,431 | +56 | +4.1% | 65,200 |
| 2023/07/13 | 1,372 | 1,389 | 1,325 | 1,375 | +33 | +2.5% | 22,400 |
| 2023/07/12 | 1,264 | 1,439 | 1,246 | 1,342 | +77 | +6.1% | 60,400 |
| 2023/07/11 | 1,259 | 1,285 | 1,250 | 1,265 | -15 | -1.2% | 8,700 |
| 2023/07/10 | 1,273 | 1,282 | 1,254 | 1,280 | +3 | +0.2% | 19,500 |
| 2023/07/07 | 1,279 | 1,279 | 1,272 | 1,277 | -3 | -0.2% | 2,300 |
| 2023/07/06 | 1,290 | 1,327 | 1,280 | 1,280 | -32 | -2.4% | 3,800 |
| 2023/07/05 | 1,343 | 1,343 | 1,300 | 1,312 | -26 | -1.9% | 4,300 |
| 2023/07/04 | 1,320 | 1,347 | 1,317 | 1,338 | +8 | +0.6% | 2,300 |
| 2023/07/03 | 1,359 | 1,359 | 1,269 | 1,330 | -9 | -0.7% | 25,600 |
| 2023/06/30 | 1,350 | 1,354 | 1,300 | 1,339 | -9 | -0.7% | 10,900 |
| 2023/06/29 | 1,298 | 1,377 | 1,285 | 1,348 | +68 | +5.3% | 19,200 |
| 2023/06/28 | 1,321 | 1,321 | 1,270 | 1,280 | -11 | -0.9% | 9,900 |
| 2023/06/27 | 1,277 | 1,309 | 1,272 | 1,291 | -44 | -3.3% | 9,500 |
| 2023/06/26 | 1,349 | 1,349 | 1,280 | 1,335 | -13 | -1% | 13,700 |
| 2023/06/23 | 1,248 | 1,350 | 1,236 | 1,348 | +121 | +9.9% | 63,400 |
| 2023/06/22 | 1,217 | 1,229 | 1,215 | 1,227 | -1 | -0.1% | 2,900 |
| 2023/06/21 | 1,220 | 1,230 | 1,171 | 1,228 | -5 | -0.4% | 6,800 |
| 2023/06/20 | 1,192 | 1,246 | 1,151 | 1,233 | +50 | +4.2% | 18,300 |
| 2023/06/19 | 1,179 | 1,195 | 1,151 | 1,183 | +21 | +1.8% | 14,300 |
| 2023/06/16 | 1,174 | 1,174 | 1,146 | 1,162 | -11 | -0.9% | 8,400 |
| 2023/06/15 | 1,162 | 1,176 | 1,150 | 1,173 | +11 | +0.9% | 7,600 |
| 2023/06/14 | 1,161 | 1,179 | 1,150 | 1,162 | -4 | -0.3% | 11,300 |
| 2023/06/13 | 1,166 | 1,166 | 1,153 | 1,166 | ±0 | ±0% | 2,100 |
| 2023/06/12 | 1,177 | 1,177 | 1,151 | 1,166 | +12 | +1% | 2,100 |
| 2023/06/09 | 1,177 | 1,177 | 1,132 | 1,154 | +4 | +0.3% | 2,400 |
| 2023/06/08 | 1,157 | 1,160 | 1,123 | 1,150 | -7 | -0.6% | 7,400 |
| 2023/06/07 | 1,168 | 1,179 | 1,155 | 1,157 | -13 | -1.1% | 3,100 |
| 2023/06/06 | 1,148 | 1,171 | 1,148 | 1,170 | +12 | +1% | 11,500 |
| 2023/06/05 | 1,169 | 1,170 | 1,143 | 1,158 | +19 | +1.7% | 3,400 |
| 2023/06/02 | 1,143 | 1,166 | 1,124 | 1,139 | -9 | -0.8% | 8,800 |
| 2023/06/01 | 1,148 | 1,148 | 1,122 | 1,148 | +18 | +1.6% | 6,300 |
| 2023/05/31 | 1,129 | 1,132 | 1,108 | 1,130 | +8 | +0.7% | 6,300 |
| 2023/05/30 | 1,096 | 1,131 | 1,079 | 1,122 | +9 | +0.8% | 6,400 |
| 2023/05/29 | 1,112 | 1,136 | 1,099 | 1,113 | +1 | +0.1% | 8,000 |
| 2023/05/26 | 1,088 | 1,150 | 1,076 | 1,112 | +50 | +4.7% | 20,300 |
| 2023/05/25 | 1,070 | 1,088 | 1,062 | 1,062 | -9 | -0.8% | 9,100 |
| 2023/05/24 | 1,056 | 1,072 | 1,055 | 1,071 | +3 | +0.3% | 12,200 |
| 2023/05/23 | 1,062 | 1,073 | 1,059 | 1,068 | +6 | +0.6% | 8,100 |
| 2023/05/22 | 1,073 | 1,073 | 1,051 | 1,062 | +2 | +0.2% | 3,900 |
| 2023/05/19 | 1,070 | 1,070 | 1,054 | 1,060 | -15 | -1.4% | 5,400 |
| 2023/05/18 | 1,074 | 1,075 | 1,056 | 1,075 | +13 | +1.2% | 5,100 |
| 2023/05/17 | 1,071 | 1,071 | 1,042 | 1,062 | +8 | +0.8% | 4,600 |
| 2023/05/16 | 1,060 | 1,060 | 1,038 | 1,054 | -2 | -0.2% | 1,500 |
| 2023/05/15 | 1,028 | 1,057 | 1,027 | 1,056 | +28 | +2.7% | 2,900 |
201～
250
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
