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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 3,145 | 3,155 | 3,075 | 3,115 | +40 | +1.3% | 329,100 |
| 2021/12/20 | 3,080 | 3,135 | 3,040 | 3,075 | -45 | -1.4% | 425,600 |
| 2021/12/17 | 3,155 | 3,170 | 3,095 | 3,120 | -75 | -2.3% | 527,100 |
| 2021/12/16 | 3,245 | 3,255 | 3,185 | 3,195 | +5 | +0.2% | 407,800 |
| 2021/12/15 | 3,140 | 3,205 | 3,135 | 3,190 | -20 | -0.6% | 432,500 |
| 2021/12/14 | 3,205 | 3,260 | 3,185 | 3,210 | -50 | -1.5% | 478,900 |
| 2021/12/13 | 3,300 | 3,320 | 3,260 | 3,260 | -25 | -0.8% | 282,700 |
| 2021/12/10 | 3,325 | 3,355 | 3,265 | 3,285 | -75 | -2.2% | 666,000 |
| 2021/12/09 | 3,410 | 3,440 | 3,340 | 3,360 | +40 | +1.2% | 504,900 |
| 2021/12/08 | 3,360 | 3,425 | 3,310 | 3,320 | +30 | +0.9% | 567,300 |
| 2021/12/07 | 3,280 | 3,315 | 3,215 | 3,290 | +115 | +3.6% | 610,200 |
| 2021/12/06 | 3,200 | 3,210 | 3,145 | 3,175 | -65 | -2% | 361,700 |
| 2021/12/03 | 3,120 | 3,240 | 3,100 | 3,240 | +155 | +5% | 793,200 |
| 2021/12/02 | 3,120 | 3,150 | 3,040 | 3,085 | -85 | -2.7% | 555,300 |
| 2021/12/01 | 3,175 | 3,205 | 3,130 | 3,170 | -5 | -0.2% | 412,100 |
| 2021/11/30 | 3,320 | 3,345 | 3,170 | 3,175 | -75 | -2.3% | 1,248,900 |
| 2021/11/29 | 3,230 | 3,350 | 3,230 | 3,250 | -115 | -3.4% | 684,000 |
| 2021/11/26 | 3,450 | 3,465 | 3,305 | 3,365 | -45 | -1.3% | 547,200 |
| 2021/11/25 | 3,500 | 3,510 | 3,405 | 3,410 | -35 | -1% | 302,000 |
| 2021/11/24 | 3,570 | 3,570 | 3,430 | 3,445 | -190 | -5.2% | 544,000 |
| 2021/11/22 | 3,610 | 3,660 | 3,580 | 3,635 | -15 | -0.4% | 451,300 |
| 2021/11/19 | 3,595 | 3,665 | 3,575 | 3,650 | +50 | +1.4% | 418,500 |
| 2021/11/18 | 3,600 | 3,625 | 3,540 | 3,600 | -40 | -1.1% | 444,500 |
| 2021/11/17 | 3,645 | 3,675 | 3,600 | 3,640 | -5 | -0.1% | 431,500 |
| 2021/11/16 | 3,665 | 3,690 | 3,615 | 3,645 | +10 | +0.3% | 402,900 |
| 2021/11/15 | 3,565 | 3,680 | 3,565 | 3,635 | +85 | +2.4% | 443,800 |
| 2021/11/12 | 3,535 | 3,605 | 3,515 | 3,550 | +70 | +2% | 501,300 |
| 2021/11/11 | 3,380 | 3,500 | 3,360 | 3,480 | +30 | +0.9% | 753,800 |
| 2021/11/10 | 3,455 | 3,490 | 3,380 | 3,450 | -75 | -2.1% | 705,600 |
| 2021/11/09 | 3,640 | 3,695 | 3,520 | 3,525 | -160 | -4.3% | 714,500 |
| 2021/11/08 | 3,660 | 3,765 | 3,600 | 3,685 | +15 | +0.4% | 1,029,600 |
| 2021/11/05 | 3,555 | 3,680 | 3,515 | 3,670 | +130 | +3.7% | 808,200 |
| 2021/11/04 | 3,540 | 3,600 | 3,515 | 3,540 | -70 | -1.9% | 919,800 |
| 2021/11/02 | 3,665 | 3,700 | 3,565 | 3,610 | -85 | -2.3% | 561,300 |
| 2021/11/01 | 3,800 | 3,815 | 3,675 | 3,695 | -70 | -1.9% | 838,600 |
| 2021/10/29 | 3,785 | 3,805 | 3,700 | 3,765 | +25 | +0.7% | 473,800 |
| 2021/10/28 | 3,690 | 3,750 | 3,690 | 3,740 | +50 | +1.4% | 337,500 |
| 2021/10/27 | 3,605 | 3,695 | 3,595 | 3,690 | +95 | +2.6% | 506,800 |
| 2021/10/26 | 3,575 | 3,615 | 3,550 | 3,595 | -10 | -0.3% | 555,000 |
| 2021/10/25 | 3,580 | 3,605 | 3,540 | 3,605 | -45 | -1.2% | 628,200 |
| 2021/10/22 | 3,665 | 3,700 | 3,595 | 3,650 | -45 | -1.2% | 538,000 |
| 2021/10/21 | 3,680 | 3,775 | 3,655 | 3,695 | -125 | -3.3% | 1,120,600 |
| 2021/10/20 | 3,860 | 3,915 | 3,805 | 3,820 | -5 | -0.1% | 598,400 |
| 2021/10/19 | 3,810 | 3,875 | 3,750 | 3,825 | +85 | +2.3% | 531,800 |
| 2021/10/18 | 3,780 | 3,780 | 3,695 | 3,740 | -40 | -1.1% | 487,100 |
| 2021/10/15 | 3,815 | 3,815 | 3,755 | 3,780 | -35 | -0.9% | 572,300 |
| 2021/10/14 | 3,775 | 3,855 | 3,755 | 3,815 | +45 | +1.2% | 470,700 |
| 2021/10/13 | 3,795 | 3,850 | 3,765 | 3,770 | -40 | -1% | 344,600 |
| 2021/10/12 | 3,860 | 3,860 | 3,735 | 3,810 | -20 | -0.5% | 363,700 |
| 2021/10/11 | 3,760 | 3,830 | 3,705 | 3,830 | +20 | +0.5% | 387,500 |
851～
900
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 | 267,500円 | +17.3% | -3.5% | 1.87% | 27.84倍 | 8.56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 | 256,000円 | +477.1% | +999.9% | 0.71% | 140.35倍 | 135.59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 | 27,500円 | +6.1% | +13.7% | 4.00% | 14.88倍 | 3.21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 | 101,100円 | +6.9% | +9.0% | 2.69% | 16.68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 | 116,300円 | +1.8% | +0.8% | 2.75% | 21.36倍 | 1.10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
該当銘柄がありません
チャート関連のコラム
