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 |
|---|---|---|---|---|---|---|---|
| 2004/02/25 | 128.1 | 128.1 | 124 | 124.6 | -5.6 | -4.3% | 2,092,800 |
| 2004/02/24 | 127.7 | 130.8 | 126 | 130.2 | -5.8 | -4.3% | 2,865,600 |
| 2004/02/23 | 136.5 | 140.6 | 135 | 136 | -0.3 | -0.2% | 1,051,200 |
| 2004/02/20 | 127.5 | 136.3 | 127.5 | 136.3 | +3.6 | +2.7% | 1,041,600 |
| 2004/02/19 | 134.4 | 135.4 | 128.3 | 132.7 | -3.8 | -2.8% | 873,600 |
| 2004/02/18 | 140.4 | 140.8 | 135.8 | 136.5 | -3.3 | -2.4% | 264,000 |
| 2004/02/17 | 139.8 | 141.7 | 138.5 | 139.8 | +1.7 | +1.2% | 268,800 |
| 2004/02/16 | 147.1 | 147.1 | 138.1 | 138.1 | -9.8 | -6.6% | 566,400 |
| 2004/02/13 | 150 | 150 | 145.8 | 147.9 | -2.1 | -1.4% | 148,800 |
| 2004/02/12 | 150 | 150.6 | 149.6 | 150 | +0.2 | +0.1% | 220,800 |
| 2004/02/10 | 149.4 | 151.9 | 149.4 | 149.8 | +0.6 | +0.4% | 168,000 |
| 2004/02/09 | 153.3 | 153.5 | 149 | 149.2 | -4.8 | -3.1% | 470,400 |
| 2004/02/06 | 153.8 | 154 | 147.1 | 154 | -0.2 | -0.1% | 710,400 |
| 2004/02/05 | 155.2 | 155.2 | 148.1 | 154.2 | -1 | -0.6% | 480,000 |
| 2004/02/04 | 161.5 | 161.5 | 147.9 | 155.2 | -4.2 | -2.6% | 820,800 |
| 2004/02/03 | 156.5 | 159.4 | 153.8 | 159.4 | +3.6 | +2.3% | 854,400 |
| 2004/02/02 | 151 | 159.2 | 150 | 155.8 | +4.8 | +3.2% | 1,296,000 |
| 2004/01/30 | 152.1 | 152.1 | 148.1 | 151 | -0.9 | -0.6% | 340,800 |
| 2004/01/29 | 152.1 | 153.3 | 151.9 | 151.9 | -1.6 | -1% | 595,200 |
| 2004/01/28 | 152.1 | 154.8 | 151.7 | 153.5 | +1.2 | +0.8% | 604,800 |
| 2004/01/27 | 152.1 | 152.9 | 152.1 | 152.3 | -0.6 | -0.4% | 379,200 |
| 2004/01/26 | 153.1 | 153.5 | 152.1 | 152.9 | -0.2 | -0.1% | 302,400 |
| 2004/01/23 | 153.1 | 153.5 | 152.1 | 153.1 | -1.3 | -0.8% | 264,000 |
| 2004/01/22 | 154.2 | 154.8 | 153.1 | 154.4 | ±0 | ±0% | 268,800 |
| 2004/01/21 | 157.5 | 157.9 | 152.9 | 154.4 | -1 | -0.6% | 451,200 |
| 2004/01/20 | 152.3 | 160.4 | 152.3 | 155.4 | +3.9 | +2.6% | 758,400 |
| 2004/01/19 | 153.5 | 153.5 | 149.8 | 151.5 | -1.8 | -1.2% | 460,800 |
| 2004/01/16 | 156 | 156 | 152.5 | 153.3 | -3.2 | -2% | 633,600 |
| 2004/01/15 | 161 | 161.3 | 156.3 | 156.5 | -2.7 | -1.7% | 571,200 |
| 2004/01/14 | 159.4 | 160.4 | 156.3 | 159.2 | -0.4 | -0.3% | 600,000 |
| 2004/01/13 | 162.7 | 164.4 | 159.4 | 159.6 | -1.4 | -0.9% | 345,600 |
| 2004/01/09 | 160.6 | 164.4 | 157.5 | 161 | +0.6 | +0.4% | 1,257,600 |
| 2004/01/08 | 164.6 | 167.7 | 156.3 | 160.4 | ±0 | ±0% | 3,110,400 |
| 2004/01/07 | 145.6 | 164.4 | 145.4 | 160.4 | +16.9 | +11.8% | 3,960,000 |
| 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 |
5251～
5300
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
