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 |
|---|---|---|---|---|---|---|---|
| 2005/03/02 | 185.4 | 201.5 | 184.6 | 199.6 | +14.8 | +8% | 14,054,400 |
| 2005/03/01 | 182.9 | 185 | 181.5 | 184.8 | +1.5 | +0.8% | 2,332,800 |
| 2005/02/28 | 180.2 | 185 | 179.4 | 183.3 | +6 | +3.4% | 3,705,600 |
| 2005/02/25 | 175.6 | 177.9 | 174.4 | 177.3 | +3.3 | +1.9% | 1,344,000 |
| 2005/02/24 | 174.8 | 176.7 | 173.3 | 174 | -1 | -0.6% | 1,252,800 |
| 2005/02/23 | 171 | 175 | 171 | 175 | +2.1 | +1.2% | 916,800 |
| 2005/02/22 | 170.4 | 177.1 | 167.7 | 172.9 | +2.7 | +1.6% | 2,673,600 |
| 2005/02/21 | 167.1 | 170.6 | 166.9 | 170.2 | +2.5 | +1.5% | 1,372,800 |
| 2005/02/18 | 170.8 | 170.8 | 167.7 | 167.7 | -5.2 | -3% | 2,169,600 |
| 2005/02/17 | 166.3 | 178.1 | 164.6 | 172.9 | +5 | +3% | 4,113,600 |
| 2005/02/16 | 170.2 | 170.2 | 167.1 | 167.9 | -4.4 | -2.6% | 2,918,400 |
| 2005/02/15 | 176 | 176 | 170.8 | 172.3 | -4.2 | -2.4% | 1,843,200 |
| 2005/02/14 | 175.4 | 178.8 | 173.8 | 176.5 | -5.2 | -2.9% | 4,800,000 |
| 2005/02/10 | 183.3 | 184.6 | 180.8 | 181.7 | ±0 | ±0% | 2,971,200 |
| 2005/02/09 | 180.2 | 183.3 | 179.2 | 181.7 | +2.5 | +1.4% | 3,019,200 |
| 2005/02/08 | 182.5 | 182.7 | 178.1 | 179.2 | -3.1 | -1.7% | 3,422,400 |
| 2005/02/07 | 187.5 | 192.1 | 182.3 | 182.3 | -1.2 | -0.7% | 12,273,600 |
| 2005/02/04 | 177.7 | 185 | 177.7 | 183.5 | +6.4 | +3.6% | 9,849,600 |
| 2005/02/03 | 178.1 | 178.3 | 176.7 | 177.1 | -1 | -0.6% | 1,406,400 |
| 2005/02/02 | 177.1 | 178.3 | 174.6 | 178.1 | +2.7 | +1.5% | 1,723,200 |
| 2005/02/01 | 177.7 | 178.8 | 175 | 175.4 | -1.5 | -0.8% | 1,315,200 |
| 2005/01/31 | 170.2 | 178.1 | 168.8 | 176.9 | +6.5 | +3.8% | 2,870,400 |
| 2005/01/28 | 174 | 174 | 169.8 | 170.4 | -5.6 | -3.2% | 2,030,400 |
| 2005/01/27 | 179.2 | 179.6 | 172.9 | 176 | -2.3 | -1.3% | 2,472,000 |
| 2005/01/26 | 179.2 | 183.3 | 178.1 | 178.3 | -0.7 | -0.4% | 3,177,600 |
| 2005/01/25 | 178.3 | 180.2 | 177.1 | 179 | -0.2 | -0.1% | 1,795,200 |
| 2005/01/24 | 177.1 | 180.2 | 176.9 | 179.2 | +3.2 | +1.8% | 2,356,800 |
| 2005/01/21 | 172.9 | 178.5 | 172.1 | 176 | ±0 | ±0% | 1,377,600 |
| 2005/01/20 | 177.9 | 179.2 | 175 | 176 | -4 | -2.2% | 2,740,800 |
| 2005/01/19 | 174.2 | 180 | 173.8 | 180 | +6.2 | +3.6% | 4,310,400 |
| 2005/01/18 | 176.5 | 177.5 | 173.3 | 173.8 | -2.5 | -1.4% | 1,934,400 |
| 2005/01/17 | 172.1 | 177.7 | 171.5 | 176.3 | +4.2 | +2.4% | 4,632,000 |
| 2005/01/14 | 169 | 172.5 | 167.5 | 172.1 | +2.5 | +1.5% | 1,881,600 |
| 2005/01/13 | 167.5 | 170.8 | 166.9 | 169.6 | +0.8 | +0.5% | 2,481,600 |
| 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 |
5001～
5050
件表示中 / 5340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 | 261,500円 | +17.3% | -3.5% | 1.91% | 27.21倍 | 8.37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 |
| ＡＬＳＯＫ | 108,000円 | +6.9% | +9.0% | 2.52% | 17.85倍 | 1.55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 |
| テクノプロＨＤ | 496,800円 | +8.1% | +22.0% | 1.81% | 27.98倍 | 6.49倍 |
|
国内最大級の技術系人材サービスグループの持株会社。ＩＴ技術者に強み。配当性向５割方針 |
| 博報堂ＤＹ | 122,700円 | +1.8% | +0.8% | 2.61% | 22.54倍 | 1.16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 |
| ラウンドワン | 156,300円 | +9.1% | +18.4% | 1.15% | 22.21倍 | 6.13倍 |
|
ボウリング、カラオケ、ゲーム、時間制スポーツなど複合エンタメ施設を展開。米国にも出店 |
市場注目の銘柄
チャート関連のコラム
