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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 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 |
| 2021/05/17 | 2,976 | 2,991 | 2,929 | 2,950 | -11 | -0.4% | 505,500 |
| 2021/05/14 | 2,863 | 2,978 | 2,839 | 2,961 | +122 | +4.3% | 698,100 |
| 2021/05/13 | 2,957 | 2,974 | 2,826 | 2,839 | -141 | -4.7% | 1,087,300 |
| 2021/05/12 | 2,800 | 3,005 | 2,796 | 2,980 | +160 | +5.7% | 1,418,100 |
| 2021/05/11 | 2,819 | 2,922 | 2,802 | 2,820 | -62 | -2.2% | 1,303,100 |
| 2021/05/10 | 2,885 | 2,908 | 2,861 | 2,882 | -33 | -1.1% | 451,000 |
| 2021/05/07 | 2,936 | 2,945 | 2,915 | 2,915 | -20 | -0.7% | 325,800 |
| 2021/05/06 | 3,010 | 3,060 | 2,929 | 2,935 | -35 | -1.2% | 727,000 |
| 2021/04/30 | 2,951 | 3,010 | 2,925 | 2,970 | +18 | +0.6% | 567,800 |
| 2021/04/28 | 2,969 | 3,005 | 2,945 | 2,952 | -3 | -0.1% | 571,500 |
| 2021/04/27 | 2,978 | 2,979 | 2,919 | 2,955 | -22 | -0.7% | 560,800 |
| 2021/04/26 | 2,965 | 2,989 | 2,902 | 2,977 | +9 | +0.3% | 365,700 |
| 2021/04/23 | 2,947 | 3,005 | 2,942 | 2,968 | +42 | +1.4% | 481,700 |
| 2021/04/22 | 2,979 | 2,983 | 2,907 | 2,926 | +26 | +0.9% | 566,400 |
| 2021/04/21 | 3,020 | 3,040 | 2,897 | 2,900 | -120 | -4% | 656,700 |
| 2021/04/20 | 3,040 | 3,065 | 3,005 | 3,020 | -50 | -1.6% | 444,600 |
| 2021/04/19 | 3,170 | 3,175 | 3,065 | 3,070 | -80 | -2.5% | 477,000 |
1001～
1050
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 | 262,000円 | +17.3% | -3.5% | 1.91% | 27.27倍 | 8.38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 | 107,400円 | +6.9% | +9.0% | 2.53% | 17.75倍 | 1.54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 | 492,400円 | +8.1% | +22.0% | 1.83% | 27.73倍 | 6.43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 | 122,100円 | +1.8% | +0.8% | 2.62% | 22.43倍 | 1.15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 | 154,400円 | +9.1% | +18.4% | 1.17% | 21.94倍 | 6.06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
