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 |
|---|---|---|---|---|---|---|---|
| 2005/01/12 | 171.3 | 171.7 | 167.1 | 168.8 | -2 | -1.2% | 1,987,200 |
| 2005/01/11 | 174 | 174.6 | 169.6 | 170.8 | -1.9 | -1.1% | 2,395,200 |
| 2005/01/07 | 170.8 | 172.9 | 166.9 | 172.7 | +2.1 | +1.2% | 3,672,000 |
| 2005/01/06 | 164.6 | 171.9 | 164 | 170.6 | +7.7 | +4.7% | 5,904,000 |
| 2005/01/05 | 158.3 | 165.4 | 158.1 | 162.9 | +5 | +3.2% | 4,416,000 |
| 2005/01/04 | 155.6 | 157.9 | 155.4 | 157.9 | +3.1 | +2% | 1,252,800 |
| 2004/12/30 | 153.5 | 155.4 | 153.5 | 154.8 | -0.6 | -0.4% | 1,540,800 |
| 2004/12/29 | 154.6 | 159 | 154 | 155.4 | +2.1 | +1.4% | 4,632,000 |
| 2004/12/28 | 148.3 | 153.3 | 148.3 | 153.3 | +6.4 | +4.4% | 2,947,200 |
| 2004/12/27 | 150.8 | 151.5 | 146.7 | 146.9 | -2.9 | -1.9% | 2,827,200 |
| 2004/12/24 | 152.1 | 152.3 | 149.6 | 149.8 | -0.2 | -0.1% | 2,433,600 |
| 2004/12/22 | 149.8 | 152.9 | 149.6 | 150 | +2.3 | +1.6% | 2,822,400 |
| 2004/12/21 | 152.1 | 152.1 | 146.5 | 147.7 | -3.8 | -2.5% | 3,326,400 |
| 2004/12/20 | 151.9 | 152.1 | 150.6 | 151.5 | +0.9 | +0.6% | 1,228,800 |
| 2004/12/17 | 152.1 | 153.1 | 149.2 | 150.6 | ±0 | ±0% | 2,736,000 |
| 2004/12/16 | 154.2 | 154.2 | 143.3 | 150.6 | -7.7 | -4.9% | 5,683,200 |
| 2004/12/15 | 163.5 | 164 | 157.7 | 158.3 | -7.3 | -4.4% | 2,582,400 |
| 2004/12/14 | 166.5 | 167.1 | 162.1 | 165.6 | -0.4 | -0.2% | 633,600 |
| 2004/12/13 | 167.9 | 167.9 | 165.6 | 166 | -0.3 | -0.2% | 446,400 |
| 2004/12/10 | 166.7 | 167.1 | 165.6 | 166.3 | +1.3 | +0.8% | 628,800 |
| 2004/12/09 | 166.7 | 166.7 | 163.8 | 165 | -1 | -0.6% | 590,400 |
| 2004/12/08 | 165.4 | 166.7 | 165.4 | 166 | -1.7 | -1% | 408,000 |
| 2004/12/07 | 167.7 | 167.9 | 167.1 | 167.7 | ±0 | ±0% | 638,400 |
| 2004/12/06 | 164.6 | 167.9 | 164.6 | 167.7 | +1 | +0.6% | 408,000 |
| 2004/12/03 | 169.4 | 169.4 | 166.3 | 166.7 | -1.2 | -0.7% | 768,000 |
| 2004/12/02 | 168.1 | 168.1 | 166.3 | 167.9 | +3.3 | +2% | 1,046,400 |
| 2004/12/01 | 165.6 | 165.6 | 162.7 | 164.6 | -1.7 | -1% | 1,488,000 |
| 2004/11/30 | 167.7 | 167.7 | 166.3 | 166.3 | -1.2 | -0.7% | 547,200 |
| 2004/11/29 | 167.7 | 169.2 | 166.9 | 167.5 | +0.8 | +0.5% | 590,400 |
| 2004/11/26 | 167.7 | 168.8 | 165.4 | 166.7 | +0.2 | +0.1% | 998,400 |
| 2004/11/25 | 166.7 | 167.5 | 163.5 | 166.5 | +3.6 | +2.2% | 1,521,600 |
| 2004/11/24 | 164.2 | 166.7 | 162.5 | 162.9 | +1.4 | +0.9% | 1,190,400 |
| 2004/11/22 | 162.5 | 163.5 | 160.6 | 161.5 | -5 | -3% | 854,400 |
| 2004/11/19 | 170.8 | 172.3 | 162.3 | 166.5 | -5.8 | -3.4% | 2,745,600 |
| 2004/11/18 | 169.8 | 176 | 169.8 | 172.3 | -7.9 | -4.4% | 2,433,600 |
| 2004/11/17 | 180.2 | 182.3 | 177.7 | 180.2 | -4.2 | -2.3% | 1,891,200 |
| 2004/11/16 | 185.4 | 186 | 180.6 | 184.4 | +3.8 | +2.1% | 2,328,000 |
| 2004/11/15 | 174.2 | 180.8 | 173.5 | 180.6 | +10.8 | +6.4% | 3,009,600 |
| 2004/11/12 | 164.2 | 171.3 | 164.2 | 169.8 | +5.6 | +3.4% | 2,102,400 |
| 2004/11/11 | 166.3 | 168.8 | 161.7 | 164.2 | -1.6 | -1% | 1,804,800 |
| 2004/11/10 | 152.3 | 166.3 | 152.3 | 165.8 | +13.5 | +8.9% | 1,310,400 |
| 2004/11/09 | 154.2 | 154.2 | 152.1 | 152.3 | -1.9 | -1.2% | 422,400 |
| 2004/11/08 | 156.3 | 157.1 | 154.2 | 154.2 | ±0 | ±0% | 676,800 |
| 2004/11/05 | 152.7 | 154.4 | 152.1 | 154.2 | +3.2 | +2.1% | 542,400 |
| 2004/11/04 | 154 | 154 | 150 | 151 | +3.9 | +2.7% | 470,400 |
| 2004/11/02 | 145.8 | 149.2 | 144.8 | 147.1 | +0.8 | +0.5% | 604,800 |
| 2004/11/01 | 150.4 | 151.3 | 145.4 | 146.3 | -5 | -3.3% | 600,000 |
| 2004/10/29 | 150.8 | 153.1 | 150 | 151.3 | +0.5 | +0.3% | 412,800 |
| 2004/10/28 | 154.4 | 154.4 | 150.4 | 150.8 | +0.2 | +0.1% | 667,200 |
| 2004/10/27 | 151.5 | 154.2 | 150.4 | 150.6 | +0.6 | +0.4% | 403,200 |
5001～
5050
件表示中 / 5306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 | 265,600円 | +17.3% | -3.5% | 1.88% | 27.64倍 | 8.50倍 |
|
グルメサイト「食べログ」と価格比較サイト「価格．ｃｏｍ」を運営、掲載店からの手数料が柱 |
| ＧＭＯインター | 258,000円 | +477.1% | +999.9% | 0.71% | 141.45倍 | 136.65倍 |
|
ＧＭＯ傘下で総合ネット広告代理業を展開。２５年１月にグループ再編でネット基盤事業を承継 |
| パーソルＨＤ | 27,700円 | +6.1% | +13.7% | 3.97% | 14.99倍 | 3.24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 |
| ＡＬＳＯＫ | 101,300円 | +6.9% | +9.0% | 2.69% | 16.71倍 | 1.45倍 |
|
警備サービス２位。金融機関向けに強み。現金輸送はコンビニ等へ展開。介護事業にも力入れる |
| 博報堂ＤＹ | 114,400円 | +1.8% | +0.8% | 2.80% | 21.01倍 | 1.08倍 |
|
広告会社国内２位。持株会社傘下に博報堂、大広、読売広告社。海外の体制強化狙いＭ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
