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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/10/26 | 150 | 151.7 | 149.2 | 150 | -2.1 | -1.4% | 662,400 |
| 2004/10/25 | 152.1 | 154 | 150 | 152.1 | -4.8 | -3.1% | 686,400 |
| 2004/10/22 | 157.5 | 158.3 | 155.8 | 156.9 | -0.8 | -0.5% | 657,600 |
| 2004/10/21 | 158.5 | 159.2 | 156.5 | 157.7 | -2.9 | -1.8% | 1,070,400 |
| 2004/10/20 | 164 | 164 | 160.4 | 160.6 | -3.4 | -2.1% | 945,600 |
| 2004/10/19 | 165 | 165.6 | 163.5 | 164 | -1 | -0.6% | 364,800 |
| 2004/10/18 | 167.9 | 169 | 165 | 165 | -2.7 | -1.6% | 552,000 |
| 2004/10/15 | 163.5 | 168.5 | 162.9 | 167.7 | +1.2 | +0.7% | 806,400 |
| 2004/10/14 | 170 | 170 | 163.1 | 166.5 | -3.9 | -2.3% | 993,600 |
| 2004/10/13 | 166.9 | 170.8 | 166.9 | 170.4 | +3.7 | +2.2% | 1,521,600 |
| 2004/10/12 | 168.5 | 168.8 | 166.7 | 166.7 | +0.2 | +0.1% | 897,600 |
| 2004/10/08 | 165.6 | 167.1 | 164.6 | 166.5 | -0.4 | -0.2% | 508,800 |
| 2004/10/07 | 165.6 | 167.7 | 165 | 166.9 | +1.9 | +1.2% | 960,000 |
| 2004/10/06 | 164.6 | 166.5 | 160.4 | 165 | -0.8 | -0.5% | 729,600 |
| 2004/10/05 | 168.3 | 168.3 | 164 | 165.8 | -2.3 | -1.4% | 782,400 |
| 2004/10/04 | 171.9 | 171.9 | 168.1 | 168.1 | +1.4 | +0.8% | 873,600 |
5051～
5100
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
