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 |
|---|---|---|---|---|---|---|---|
| 2021/11/29 | 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 |
| 2021/10/08 | 3,815 | 3,875 | 3,795 | 3,810 | +65 | +1.7% | 619,300 |
| 2021/10/07 | 3,660 | 3,775 | 3,635 | 3,745 | +130 | +3.6% | 654,600 |
| 2021/10/06 | 3,750 | 3,790 | 3,590 | 3,615 | -85 | -2.3% | 756,500 |
| 2021/10/05 | 3,645 | 3,710 | 3,630 | 3,700 | -5 | -0.1% | 585,300 |
| 2021/10/04 | 3,655 | 3,720 | 3,620 | 3,705 | +90 | +2.5% | 533,100 |
| 2021/10/01 | 3,595 | 3,675 | 3,565 | 3,615 | -10 | -0.3% | 539,600 |
| 2021/09/30 | 3,600 | 3,660 | 3,580 | 3,625 | -45 | -1.2% | 840,900 |
| 2021/09/29 | 3,625 | 3,675 | 3,610 | 3,670 | -45 | -1.2% | 548,200 |
| 2021/09/28 | 3,755 | 3,770 | 3,665 | 3,715 | -100 | -2.6% | 511,500 |
| 2021/09/27 | 3,840 | 3,890 | 3,810 | 3,815 | +5 | +0.1% | 402,800 |
| 2021/09/24 | 3,770 | 3,845 | 3,720 | 3,810 | +135 | +3.7% | 468,200 |
| 2021/09/22 | 3,740 | 3,745 | 3,650 | 3,675 | -30 | -0.8% | 423,300 |
| 2021/09/21 | 3,620 | 3,730 | 3,565 | 3,705 | -45 | -1.2% | 710,200 |
| 2021/09/17 | 3,725 | 3,770 | 3,685 | 3,750 | +20 | +0.5% | 742,400 |
| 2021/09/16 | 3,750 | 3,760 | 3,680 | 3,730 | -25 | -0.7% | 623,800 |
| 2021/09/15 | 3,800 | 3,865 | 3,740 | 3,755 | -40 | -1.1% | 643,800 |
901～
950
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
