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 |
|---|---|---|---|---|---|---|---|
| 2026/07/01 | 3,370 | 3,394 | 3,360 | 3,390 | ±0 | ±0% | 767,400 |
| 2026/06/30 | 3,370 | 3,399 | 3,363 | 3,390 | +20 | +0.6% | 591,800 |
| 2026/06/29 | 3,375 | 3,389 | 3,361 | 3,370 | +60 | +1.8% | 1,296,100 |
| 2026/06/26 | 3,306 | 3,323 | 3,306 | 3,310 | +5 | +0.2% | 922,400 |
| 2026/06/25 | 3,320 | 3,337 | 3,305 | 3,305 | ±0 | ±0% | 754,000 |
| 2026/06/24 | 3,310 | 3,333 | 3,305 | 3,305 | -20 | -0.6% | 702,400 |
| 2026/06/23 | 3,300 | 3,338 | 3,300 | 3,325 | +20 | +0.6% | 1,115,800 |
| 2026/06/22 | 3,306 | 3,321 | 3,299 | 3,305 | -16 | -0.5% | 1,025,300 |
| 2026/06/19 | 3,320 | 3,351 | 3,313 | 3,321 | -9 | -0.3% | 1,404,400 |
| 2026/06/18 | 3,325 | 3,372 | 3,322 | 3,330 | -42 | -1.2% | 833,900 |
| 2026/06/17 | 3,310 | 3,392 | 3,309 | 3,372 | +42 | +1.3% | 1,084,400 |
| 2026/06/16 | 3,320 | 3,344 | 3,303 | 3,330 | +5 | +0.2% | 982,100 |
| 2026/06/15 | 3,300 | 3,332 | 3,296 | 3,325 | +18 | +0.5% | 865,900 |
| 2026/06/12 | 3,310 | 3,325 | 3,299 | 3,307 | -18 | -0.5% | 1,076,200 |
| 2026/06/11 | 3,350 | 3,354 | 3,313 | 3,325 | -28 | -0.8% | 784,600 |
| 2026/06/10 | 3,340 | 3,364 | 3,340 | 3,353 | +3 | +0.1% | 1,045,900 |
| 2026/06/09 | 3,307 | 3,363 | 3,278 | 3,350 | +25 | +0.8% | 1,300,900 |
| 2026/06/08 | 3,290 | 3,339 | 3,290 | 3,325 | -11 | -0.3% | 715,300 |
| 2026/06/05 | 3,281 | 3,353 | 3,281 | 3,336 | +5 | +0.2% | 880,700 |
| 2026/06/04 | 3,331 | 3,349 | 3,325 | 3,331 | -4 | -0.1% | 608,100 |
| 2026/06/03 | 3,360 | 3,369 | 3,327 | 3,335 | -25 | -0.7% | 1,174,500 |
| 2026/06/02 | 3,380 | 3,390 | 3,352 | 3,360 | -14 | -0.4% | 760,900 |
| 2026/06/01 | 3,340 | 3,378 | 3,338 | 3,374 | +34 | +1% | 729,500 |
| 2026/05/29 | 3,350 | 3,382 | 3,340 | 3,340 | ±0 | ±0% | 960,700 |
| 2026/05/28 | 3,335 | 3,356 | 3,335 | 3,340 | +2 | +0.1% | 1,089,800 |
| 2026/05/27 | 3,385 | 3,401 | 3,313 | 3,338 | -62 | -1.8% | 1,264,700 |
| 2026/05/26 | 3,395 | 3,420 | 3,380 | 3,400 | -8 | -0.2% | 957,700 |
| 2026/05/25 | 3,403 | 3,443 | 3,386 | 3,408 | -4 | -0.1% | 770,700 |
| 2026/05/22 | 3,410 | 3,446 | 3,404 | 3,412 | +11 | +0.3% | 624,000 |
| 2026/05/21 | 3,409 | 3,433 | 3,395 | 3,401 | -4 | -0.1% | 905,000 |
| 2026/05/20 | 3,402 | 3,437 | 3,382 | 3,405 | -6 | -0.2% | 1,389,600 |
| 2026/05/19 | 3,421 | 3,470 | 3,398 | 3,411 | -16 | -0.5% | 1,301,000 |
| 2026/05/18 | 3,529 | 3,568 | 3,390 | 3,427 | -101 | -2.9% | 1,156,200 |
| 2026/05/15 | 3,390 | 3,550 | 3,376 | 3,528 | +128 | +3.8% | 2,458,700 |
| 2026/05/14 | 3,300 | 3,480 | 3,271 | 3,400 | -25 | -0.7% | 7,197,300 |
| 2026/05/13 | 3,300 | 3,425 | 3,201 | 3,425 | +500 | +17.1% | 7,534,200 |
| 2026/05/12 | 2,750.5 | 2,966.5 | 2,750 | 2,925 | +151.5 | +5.5% | 2,566,100 |
| 2026/05/11 | 2,910 | 2,910 | 2,773.5 | 2,773.5 | -141 | -4.8% | 1,989,400 |
| 2026/05/08 | 2,709 | 3,008 | 2,690 | 2,914.5 | +206.5 | +7.6% | 3,741,300 |
| 2026/05/07 | 2,595 | 2,721.5 | 2,583 | 2,708 | +126.5 | +4.9% | 2,494,700 |
| 2026/05/01 | 2,578 | 2,623.5 | 2,545.5 | 2,581.5 | -39.5 | -1.5% | 1,122,800 |
| 2026/04/30 | 2,584 | 2,621 | 2,563 | 2,621 | -13 | -0.5% | 1,980,700 |
| 2026/04/28 | 2,649.5 | 2,655 | 2,578 | 2,634 | +9 | +0.3% | 1,664,500 |
| 2026/04/27 | 2,700 | 2,705 | 2,580 | 2,625 | -125 | -4.5% | 2,710,300 |
| 2026/04/24 | 2,650 | 2,865.5 | 2,622 | 2,750 | +129 | +4.9% | 12,200,100 |
| 2026/04/23 | 2,150 | 2,621 | 2,115 | 2,621 | +500 | +23.6% | 1,732,900 |
| 2026/04/22 | 2,151 | 2,165 | 2,100.5 | 2,121 | +20 | +1% | 1,638,000 |
| 2026/04/21 | 2,146 | 2,162.5 | 2,101 | 2,101 | -52 | -2.4% | 1,446,000 |
| 2026/04/20 | 2,161 | 2,170 | 2,137 | 2,153 | +8.5 | +0.4% | 1,245,500 |
| 2026/04/17 | 2,141.5 | 2,158.5 | 2,127.5 | 2,144.5 | +14.5 | +0.7% | 1,951,700 |
51～
100
件表示中 / 5611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 | 379,600円 | +21.6% | +12.3% | 0.00% | 36.28倍 | 11.56倍 |
|
「食べログ」と「価格．ｃｏｍ」が柱。ＥＱＴがＴＯＢ開始も、ＬＩＮＥヤフーが買収案提示 |
| 電通Ｇ | 357,700円 | +3.9% | - | 0.00% | 13.32倍 | 2.19倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
| ユー・エス・エス | 191,650円 | +7.0% | +4.6% | 2.94% | 20.43倍 | 4.20倍 |
|
中古車オークション会場運営、シェア４割超と圧倒的。中古車買い取りの「ラビット」も。好財務 |
| パーソルＨＤ | 28,410円 | +7.0% | +8.6% | 4.58% | 14.24倍 | 2.89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 |
| サイバエージ | 123,150円 | +8.7% | +8.7% | 1.62% | 15.23倍 | 3.21倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
市場注目の銘柄
チャート関連のコラム
