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 |
|---|---|---|---|---|---|---|---|
| 2004/01/06 | 149 | 149 | 141.9 | 143.5 | -6.9 | -4.6% | 1,209,600 |
| 2004/01/05 | 159.6 | 160.4 | 150 | 150.4 | -9 | -5.6% | 974,400 |
| 2003/12/30 | 161.5 | 161.5 | 158.3 | 159.4 | ±0 | ±0% | 835,200 |
| 2003/12/29 | 160 | 169 | 157.3 | 159.4 | -11 | -6.5% | 7,113,600 |
| 2003/12/26 | 170.4 | 170.4 | 170.4 | 170.4 | +20.8 | +13.9% | 633,600 |
| 2003/12/25 | 149.6 | 149.6 | 149.6 | 149.6 | +20.8 | +16.1% | 513,600 |
| 2003/12/24 | 132.5 | 132.5 | 125 | 128.8 | +0.5 | +0.4% | 8,784,000 |
| 2003/12/22 | 129.2 | 133.3 | 127.5 | 128.3 | +1.2 | +0.9% | 3,720,000 |
| 2003/12/19 | 127.5 | 128.8 | 126.7 | 127.1 | +0.4 | +0.3% | 2,664,000 |
| 2003/12/18 | 127.9 | 128.3 | 126.7 | 126.7 | ±0 | ±0% | 1,488,000 |
| 2003/12/17 | 128.8 | 130.4 | 126.7 | 126.7 | ±0 | ±0% | 1,560,000 |
| 2003/12/16 | 129.6 | 129.6 | 126.7 | 126.7 | -5 | -3.8% | 912,000 |
| 2003/12/15 | 131.7 | 136.3 | 127.5 | 131.7 | +3.4 | +2.7% | 1,104,000 |
| 2003/12/12 | 124.6 | 135.4 | 123.8 | 128.3 | +1.6 | +1.3% | 1,800,000 |
| 2003/12/11 | 130.4 | 132.1 | 124.6 | 126.7 | -7.5 | -5.6% | 2,448,000 |
| 2003/12/10 | 140.4 | 140.4 | 133.3 | 134.2 | -8.3 | -5.8% | 2,040,000 |
| 2003/12/09 | 148.8 | 148.8 | 140.8 | 142.5 | -2.1 | -1.5% | 840,000 |
| 2003/12/08 | 152.1 | 152.1 | 143.8 | 144.6 | -7.5 | -4.9% | 1,464,000 |
| 2003/12/05 | 156.3 | 156.3 | 152.1 | 152.1 | -4.2 | -2.7% | 1,152,000 |
| 2003/12/04 | 157.9 | 157.9 | 155.4 | 156.3 | -2 | -1.3% | 1,152,000 |
| 2003/12/03 | 161.7 | 161.7 | 156.3 | 158.3 | -3 | -1.9% | 1,032,000 |
| 2003/12/02 | 164.6 | 165.8 | 161.3 | 161.3 | +3 | +1.9% | 1,368,000 |
| 2003/12/01 | 154.6 | 160.4 | 154.2 | 158.3 | -4.6 | -2.8% | 1,464,000 |
| 2003/11/28 | 169.2 | 169.2 | 162.9 | 162.9 | -5.4 | -3.2% | 1,296,000 |
| 2003/11/27 | 167.9 | 168.8 | 162.9 | 168.3 | +2.5 | +1.5% | 1,944,000 |
| 2003/11/26 | 158.3 | 167.1 | 158.3 | 165.8 | +7.5 | +4.7% | 3,024,000 |
| 2003/11/25 | 160 | 162.9 | 155.4 | 158.3 | -1.7 | -1.1% | 816,000 |
| 2003/11/21 | 154.2 | 162.5 | 150.4 | 160 | -2.5 | -1.5% | 1,368,000 |
| 2003/11/20 | 162.5 | 164.2 | 156.7 | 162.5 | +12.1 | +8% | 1,632,000 |
| 2003/11/19 | 155.4 | 155.4 | 149.2 | 150.4 | -10.9 | -6.8% | 792,000 |
| 2003/11/18 | 145 | 161.3 | 133.3 | 161.3 | +17.5 | +12.2% | 2,208,000 |
| 2003/11/17 | 149.6 | 150.4 | 142.5 | 143.8 | -18.3 | -11.3% | 2,232,000 |
| 2003/11/14 | 167.5 | 167.5 | 158.8 | 162.1 | -3.3 | -2% | 1,632,000 |
| 2003/11/13 | 170.8 | 172.5 | 164.6 | 165.4 | +0.8 | +0.5% | 2,160,000 |
| 2003/11/12 | 167.5 | 172.5 | 164.6 | 164.6 | -5 | -2.9% | 2,712,000 |
| 2003/11/11 | 161.7 | 172.9 | 158.8 | 169.6 | -6.2 | -3.5% | 4,440,000 |
| 2003/11/10 | 187.5 | 187.5 | 175 | 175.8 | -17.5 | -9.1% | 4,584,000 |
| 2003/11/07 | 195.4 | 197.5 | 189.2 | 193.3 | -6.7 | -3.4% | 6,408,000 |
| 2003/11/06 | 218.3 | 231.3 | 196.3 | 200 | -14.2 | -6.6% | 21,432,000 |
| 2003/11/05 | 204.2 | 215.4 | 195.8 | 214.2 | +14.2 | +7.1% | 13,032,000 |
| 2003/11/04 | 201.7 | 210.4 | 187.5 | 200 | +2.5 | +1.3% | 10,680,000 |
| 2003/10/31 | 176.3 | 197.5 | 175 | 197.5 | +20.8 | +11.8% | 6,600,000 |
| 2003/10/30 | 178.3 | 185.4 | 176.7 | 176.7 | -7.9 | -4.3% | 3,288,000 |
| 2003/10/29 | 169.2 | 184.6 | 161.7 | 184.6 | +18.3 | +11% | 5,616,000 |
| 2003/10/28 | 170.8 | 176.3 | 164.6 | 166.3 | -4.5 | -2.6% | 2,760,000 |
| 2003/10/27 | 162.1 | 170.8 | 156.3 | 170.8 | +10.8 | +6.8% | 3,360,000 |
| 2003/10/24 | 156.7 | 166.7 | 152.5 | 160 | +9.6 | +6.4% | 3,528,000 |
| 2003/10/23 | 158.3 | 169.2 | 150 | 150.4 | -20.4 | -11.9% | 6,312,000 |
| 2003/10/22 | 182.9 | 187.1 | 167.5 | 170.8 | -13 | -7.1% | 4,728,000 |
| 2003/10/21 | 200.8 | 204.2 | 178.3 | 183.8 | -12.9 | -6.6% | 4,800,000 |
5251～
5300
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
