カカクコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/09/11 | 3,823 | 3,823 | 3,772 | 3,796 | +101 | +2.7% | 651,800 |
| 2026/09/10 | 3,710 | 3,719 | 3,695 | 3,695 | -7 | -0.2% | 197,800 |
| 2026/09/09 | 3,695 | 3,707 | 3,690 | 3,702 | +11 | +0.3% | 168,500 |
| 2026/09/08 | 3,676 | 3,711 | 3,676 | 3,691 | -9 | -0.2% | 136,800 |
| 2026/09/07 | 3,690 | 3,706 | 3,670 | 3,700 | +10 | +0.3% | 109,000 |
| 2026/09/04 | 3,683 | 3,708 | 3,681 | 3,690 | -4 | -0.1% | 149,200 |
| 2026/09/03 | 3,720 | 3,722 | 3,682 | 3,694 | +4 | +0.1% | 193,600 |
| 2026/09/02 | 3,694 | 3,715 | 3,675 | 3,690 | -4 | -0.1% | 285,700 |
| 2026/09/01 | 3,685 | 3,694 | 3,666 | 3,694 | +27 | +0.7% | 135,500 |
| 2026/08/31 | 3,675 | 3,689 | 3,667 | 3,667 | -23 | -0.6% | 194,100 |
| 2026/08/28 | 3,698 | 3,698 | 3,677 | 3,690 | +17 | +0.5% | 262,000 |
| 2026/08/27 | 3,660 | 3,689 | 3,659 | 3,673 | +13 | +0.4% | 109,400 |
| 2026/08/26 | 3,660 | 3,684 | 3,658 | 3,660 | +5 | +0.1% | 149,300 |
| 2026/08/25 | 3,660 | 3,665 | 3,645 | 3,655 | ±0 | ±0% | 229,900 |
| 2026/08/24 | 3,667 | 3,689 | 3,644 | 3,655 | -45 | -1.2% | 262,700 |
| 2026/08/21 | 3,709 | 3,711 | 3,670 | 3,700 | -9 | -0.2% | 279,700 |
| 2026/08/20 | 3,702 | 3,715 | 3,700 | 3,709 | +9 | +0.2% | 214,600 |
| 2026/08/19 | 3,720 | 3,732 | 3,700 | 3,700 | -10 | -0.3% | 511,900 |
| 2026/08/18 | 3,701 | 3,720 | 3,701 | 3,710 | +10 | +0.3% | 288,000 |
| 2026/08/17 | 3,700 | 3,719 | 3,700 | 3,700 | -15 | -0.4% | 235,400 |
| 2026/08/14 | 3,714 | 3,740 | 3,714 | 3,715 | +1 | ±0% | 384,500 |
| 2026/08/13 | 3,712 | 3,718 | 3,705 | 3,714 | -6 | -0.2% | 244,700 |
| 2026/08/12 | 3,736 | 3,739 | 3,713 | 3,720 | ±0 | ±0% | 222,700 |
| 2026/08/10 | 3,720 | 3,727 | 3,710 | 3,720 | +9 | +0.2% | 251,400 |
| 2026/08/07 | 3,711 | 3,739 | 3,711 | 3,711 | ±0 | ±0% | 248,500 |
| 2026/08/06 | 3,700 | 3,715 | 3,700 | 3,711 | +11 | +0.3% | 192,600 |
| 2026/08/05 | 3,700 | 3,711 | 3,691 | 3,700 | ±0 | ±0% | 321,400 |
| 2026/08/04 | 3,700 | 3,705 | 3,694 | 3,700 | +10 | +0.3% | 401,000 |
| 2026/08/03 | 3,690 | 3,699 | 3,687 | 3,690 | ±0 | ±0% | 599,400 |
| 2026/07/31 | 3,698 | 3,698 | 3,682 | 3,690 | -8 | -0.2% | 421,800 |
| 2026/07/30 | 3,665 | 3,698 | 3,660 | 3,698 | +8 | +0.2% | 834,800 |
| 2026/07/29 | 3,685 | 3,695 | 3,664 | 3,690 | +40 | +1.1% | 340,200 |
| 2026/07/28 | 3,680 | 3,690 | 3,650 | 3,650 | -31 | -0.8% | 259,300 |
| 2026/07/27 | 3,670 | 3,683 | 3,654 | 3,681 | +8 | +0.2% | 386,300 |
| 2026/07/24 | 3,620 | 3,673 | 3,620 | 3,673 | +38 | +1% | 434,500 |
| 2026/07/23 | 3,630 | 3,642 | 3,624 | 3,635 | +10 | +0.3% | 116,800 |
| 2026/07/22 | 3,630 | 3,630 | 3,613 | 3,625 | +8 | +0.2% | 409,900 |
| 2026/07/21 | 3,630 | 3,639 | 3,607 | 3,617 | +2 | +0.1% | 741,900 |
| 2026/07/17 | 3,596 | 3,623 | 3,595 | 3,615 | +21 | +0.6% | 697,000 |
| 2026/07/16 | 3,598 | 3,690 | 3,591 | 3,594 | -6 | -0.2% | 1,066,500 |
| 2026/07/15 | 3,601 | 3,614 | 3,590 | 3,600 | ±0 | ±0% | 369,400 |
| 2026/07/14 | 3,651 | 3,658 | 3,597 | 3,600 | -40 | -1.1% | 385,500 |
| 2026/07/13 | 3,620 | 3,643 | 3,604 | 3,640 | +10 | +0.3% | 413,900 |
| 2026/07/10 | 3,650 | 3,654 | 3,611 | 3,630 | -5 | -0.1% | 394,100 |
| 2026/07/09 | 3,630 | 3,651 | 3,608 | 3,635 | -15 | -0.4% | 409,500 |
| 2026/07/08 | 3,610 | 3,652 | 3,609 | 3,650 | +80 | +2.2% | 953,700 |
| 2026/07/07 | 3,577 | 3,594 | 3,570 | 3,570 | -7 | -0.2% | 690,800 |
| 2026/07/06 | 3,539 | 3,585 | 3,536 | 3,577 | +13 | +0.4% | 655,800 |
| 2026/07/03 | 3,550 | 3,592 | 3,544 | 3,564 | +49 | +1.4% | 630,000 |
| 2026/07/02 | 3,500 | 3,530 | 3,500 | 3,515 | +125 | +3.7% | 1,789,200 |
1～
50
件表示中 / 5611件
類似銘柄と比較する
現在ご覧いただいている「カカクコム」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 |
|---|---|---|---|---|---|---|---|---|
| カカクコム | 379,600円 | +21.6% | +12.3% | 0.00% | 36.28倍 | 11.56倍 |
|
「食べログ」と「価格．ｃｏｍ」が柱。ＥＱＴがＴＯＢ開始も、ＬＩＮＥヤフーが買収案提示 |
| 電通Ｇ | 357,700円 | +3.9% | - | 0.00% | 13.32倍 | 2.19倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ユー・エス・エス | 191,650円 | +7.0% | +4.6% | 2.94% | 20.43倍 | 4.20倍 |
|
中古車オークション会場運営、シェア４割超と圧倒的。中古車買い取りの「ラビット」も。好財務 |
| パーソルＨＤ | 28,410円 | +7.0% | +8.6% | 4.58% | 14.24倍 | 2.89倍 |
|
人材総合サービス業界２位。事務派遣、転職支援、エンジニア派遣が柱。Ｍ＆Ａやアジア積極的 |
| サイバエージ | 123,150円 | +8.7% | +8.7% | 1.62% | 15.23倍 | 3.21倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
市場注目の銘柄
チャート関連のコラム
