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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 3,080 | 3,095 | 3,025 | 3,030 | -115 | -3.7% | 304,700 |
| 2021/07/27 | 3,100 | 3,145 | 3,080 | 3,145 | +40 | +1.3% | 341,600 |
| 2021/07/26 | 3,120 | 3,135 | 3,070 | 3,105 | +55 | +1.8% | 494,700 |
| 2021/07/21 | 3,105 | 3,130 | 3,045 | 3,050 | -20 | -0.7% | 475,000 |
| 2021/07/20 | 3,125 | 3,125 | 3,070 | 3,070 | -35 | -1.1% | 381,700 |
| 2021/07/19 | 3,100 | 3,135 | 3,085 | 3,105 | -35 | -1.1% | 342,900 |
| 2021/07/16 | 3,160 | 3,170 | 3,125 | 3,140 | -45 | -1.4% | 366,200 |
| 2021/07/15 | 3,205 | 3,245 | 3,175 | 3,185 | -85 | -2.6% | 320,500 |
| 2021/07/14 | 3,215 | 3,325 | 3,200 | 3,270 | +45 | +1.4% | 404,000 |
| 2021/07/13 | 3,240 | 3,290 | 3,225 | 3,225 | -15 | -0.5% | 314,100 |
| 2021/07/12 | 3,260 | 3,275 | 3,195 | 3,240 | +45 | +1.4% | 581,000 |
| 2021/07/09 | 3,205 | 3,230 | 3,105 | 3,195 | -95 | -2.9% | 846,600 |
| 2021/07/08 | 3,325 | 3,365 | 3,280 | 3,290 | -95 | -2.8% | 620,600 |
| 2021/07/07 | 3,335 | 3,410 | 3,330 | 3,385 | +25 | +0.7% | 470,000 |
| 2021/07/06 | 3,385 | 3,400 | 3,355 | 3,360 | +35 | +1.1% | 435,900 |
| 2021/07/05 | 3,320 | 3,370 | 3,310 | 3,325 | +5 | +0.2% | 224,800 |
| 2021/07/02 | 3,350 | 3,380 | 3,305 | 3,320 | -10 | -0.3% | 467,900 |
| 2021/07/01 | 3,290 | 3,345 | 3,285 | 3,330 | -25 | -0.7% | 384,000 |
| 2021/06/30 | 3,270 | 3,400 | 3,270 | 3,355 | +150 | +4.7% | 787,000 |
| 2021/06/29 | 3,210 | 3,235 | 3,160 | 3,205 | -60 | -1.8% | 513,300 |
| 2021/06/28 | 3,305 | 3,315 | 3,260 | 3,265 | -25 | -0.8% | 287,200 |
| 2021/06/25 | 3,325 | 3,355 | 3,270 | 3,290 | -20 | -0.6% | 352,500 |
| 2021/06/24 | 3,335 | 3,340 | 3,290 | 3,310 | -65 | -1.9% | 437,500 |
| 2021/06/23 | 3,360 | 3,445 | 3,360 | 3,375 | +10 | +0.3% | 413,700 |
| 2021/06/22 | 3,340 | 3,410 | 3,315 | 3,365 | +85 | +2.6% | 466,300 |
| 2021/06/21 | 3,185 | 3,300 | 3,165 | 3,280 | +60 | +1.9% | 515,500 |
| 2021/06/18 | 3,370 | 3,375 | 3,220 | 3,220 | -105 | -3.2% | 849,600 |
| 2021/06/17 | 3,315 | 3,345 | 3,290 | 3,325 | -30 | -0.9% | 421,100 |
| 2021/06/16 | 3,320 | 3,370 | 3,300 | 3,355 | -35 | -1% | 603,400 |
| 2021/06/15 | 3,390 | 3,395 | 3,360 | 3,390 | -15 | -0.4% | 593,500 |
| 2021/06/14 | 3,440 | 3,460 | 3,395 | 3,405 | -45 | -1.3% | 431,800 |
| 2021/06/11 | 3,495 | 3,505 | 3,450 | 3,450 | +5 | +0.1% | 619,700 |
| 2021/06/10 | 3,375 | 3,470 | 3,365 | 3,445 | +35 | +1% | 336,400 |
| 2021/06/09 | 3,480 | 3,480 | 3,410 | 3,410 | -50 | -1.4% | 344,500 |
| 2021/06/08 | 3,455 | 3,495 | 3,420 | 3,460 | +20 | +0.6% | 371,400 |
| 2021/06/07 | 3,470 | 3,470 | 3,395 | 3,440 | +20 | +0.6% | 663,800 |
| 2021/06/04 | 3,420 | 3,435 | 3,390 | 3,420 | -45 | -1.3% | 559,700 |
| 2021/06/03 | 3,480 | 3,560 | 3,465 | 3,465 | -70 | -2% | 891,500 |
| 2021/06/02 | 3,400 | 3,545 | 3,385 | 3,535 | +195 | +5.8% | 1,207,300 |
| 2021/06/01 | 3,315 | 3,370 | 3,290 | 3,340 | +5 | +0.1% | 466,200 |
| 2021/05/31 | 3,320 | 3,370 | 3,300 | 3,335 | +55 | +1.7% | 670,700 |
| 2021/05/28 | 3,310 | 3,365 | 3,260 | 3,280 | +10 | +0.3% | 529,200 |
| 2021/05/27 | 3,310 | 3,330 | 3,245 | 3,270 | -5 | -0.2% | 1,307,300 |
| 2021/05/26 | 3,205 | 3,290 | 3,205 | 3,275 | +120 | +3.8% | 586,500 |
| 2021/05/25 | 3,160 | 3,160 | 3,120 | 3,155 | -5 | -0.2% | 329,400 |
| 2021/05/24 | 3,160 | 3,205 | 3,140 | 3,160 | -45 | -1.4% | 298,000 |
| 2021/05/21 | 3,180 | 3,235 | 3,170 | 3,205 | +55 | +1.7% | 513,900 |
| 2021/05/20 | 3,070 | 3,185 | 3,065 | 3,150 | +75 | +2.4% | 666,500 |
| 2021/05/19 | 3,005 | 3,075 | 3,000 | 3,075 | +45 | +1.5% | 821,300 |
| 2021/05/18 | 2,962 | 3,065 | 2,950 | 3,030 | +80 | +2.7% | 608,200 |
951～
1000
件表示中 / 5307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 | 266,700円 | +17.3% | -3.5% | 1.87% | 27.76倍 | 8.53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 | 254,200円 | +477.1% | +999.9% | 0.72% | 139.36倍 | 134.64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% | 14.98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 | 102,400円 | +6.9% | +9.0% | 2.66% | 16.89倍 | 1.47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 | 117,000円 | +1.8% | +0.8% | 2.74% | 21.49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
チャート関連のコラム
