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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 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 |
| 2021/04/16 | 3,120 | 3,165 | 3,110 | 3,150 | +65 | +2.1% | 374,900 |
| 2021/04/15 | 3,025 | 3,090 | 3,010 | 3,085 | +5 | +0.2% | 358,300 |
| 2021/04/14 | 3,055 | 3,085 | 3,035 | 3,080 | -5 | -0.2% | 367,300 |
| 2021/04/13 | 3,025 | 3,115 | 3,020 | 3,085 | +65 | +2.2% | 347,300 |
| 2021/04/12 | 3,135 | 3,140 | 3,010 | 3,020 | -100 | -3.2% | 480,500 |
| 2021/04/09 | 3,155 | 3,185 | 3,100 | 3,120 | +5 | +0.2% | 487,200 |
| 2021/04/08 | 3,065 | 3,125 | 3,060 | 3,115 | +65 | +2.1% | 414,000 |
| 2021/04/07 | 3,030 | 3,060 | 3,005 | 3,050 | -5 | -0.2% | 557,800 |
| 2021/04/06 | 3,180 | 3,190 | 3,045 | 3,055 | -55 | -1.8% | 452,200 |
| 2021/04/05 | 3,125 | 3,140 | 3,075 | 3,110 | +10 | +0.3% | 306,300 |
| 2021/04/02 | 3,130 | 3,155 | 3,100 | 3,100 | +40 | +1.3% | 406,900 |
| 2021/04/01 | 3,050 | 3,105 | 3,035 | 3,060 | +40 | +1.3% | 428,400 |
| 2021/03/31 | 2,976 | 3,080 | 2,967 | 3,020 | -5 | -0.2% | 685,800 |
| 2021/03/30 | 3,090 | 3,090 | 3,015 | 3,025 | -90 | -2.9% | 554,000 |
| 2021/03/29 | 3,125 | 3,160 | 3,075 | 3,115 | +5 | +0.2% | 425,400 |
| 2021/03/26 | 3,075 | 3,115 | 3,060 | 3,110 | +55 | +1.8% | 361,600 |
| 2021/03/25 | 3,025 | 3,075 | 3,005 | 3,055 | +45 | +1.5% | 470,200 |
| 2021/03/24 | 3,100 | 3,110 | 2,999 | 3,010 | -135 | -4.3% | 539,800 |
| 2021/03/23 | 3,210 | 3,245 | 3,145 | 3,145 | -55 | -1.7% | 654,200 |
| 2021/03/22 | 3,210 | 3,235 | 3,170 | 3,200 | ±0 | ±0% | 483,300 |
| 2021/03/19 | 3,205 | 3,230 | 3,180 | 3,200 | -75 | -2.3% | 731,600 |
| 2021/03/18 | 3,280 | 3,295 | 3,240 | 3,275 | +5 | +0.2% | 428,500 |
| 2021/03/17 | 3,255 | 3,270 | 3,220 | 3,270 | -10 | -0.3% | 420,700 |
| 2021/03/16 | 3,225 | 3,305 | 3,220 | 3,280 | +45 | +1.4% | 337,200 |
| 2021/03/15 | 3,245 | 3,255 | 3,195 | 3,235 | -40 | -1.2% | 562,100 |
| 2021/03/12 | 3,250 | 3,345 | 3,220 | 3,275 | +75 | +2.3% | 750,500 |
| 2021/03/11 | 3,225 | 3,230 | 3,190 | 3,200 | -60 | -1.8% | 475,400 |
| 2021/03/10 | 3,265 | 3,305 | 3,220 | 3,260 | -15 | -0.5% | 682,900 |
| 2021/03/09 | 3,185 | 3,275 | 3,165 | 3,275 | +45 | +1.4% | 522,500 |
| 2021/03/08 | 3,310 | 3,345 | 3,205 | 3,230 | -35 | -1.1% | 382,500 |
| 2021/03/05 | 3,230 | 3,285 | 3,170 | 3,265 | +25 | +0.8% | 715,500 |
| 2021/03/04 | 3,205 | 3,290 | 3,145 | 3,240 | -85 | -2.6% | 695,800 |
| 2021/03/03 | 3,315 | 3,360 | 3,280 | 3,325 | +15 | +0.5% | 392,500 |
1001～
1050
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
