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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 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 |
| 2021/03/02 | 3,385 | 3,390 | 3,270 | 3,310 | -75 | -2.2% | 708,600 |
| 2021/03/01 | 3,470 | 3,485 | 3,385 | 3,385 | +5 | +0.1% | 487,200 |
| 2021/02/26 | 3,440 | 3,450 | 3,365 | 3,380 | -120 | -3.4% | 813,800 |
| 2021/02/25 | 3,520 | 3,580 | 3,480 | 3,500 | +75 | +2.2% | 564,400 |
| 2021/02/24 | 3,500 | 3,520 | 3,420 | 3,425 | -105 | -3% | 682,800 |
| 2021/02/22 | 3,520 | 3,575 | 3,505 | 3,530 | +35 | +1% | 445,000 |
| 2021/02/19 | 3,570 | 3,580 | 3,495 | 3,495 | -115 | -3.2% | 683,300 |
| 2021/02/18 | 3,590 | 3,645 | 3,570 | 3,610 | -25 | -0.7% | 472,400 |
| 2021/02/17 | 3,545 | 3,650 | 3,540 | 3,635 | +70 | +2% | 401,600 |
| 2021/02/16 | 3,560 | 3,585 | 3,525 | 3,565 | -35 | -1% | 409,600 |
| 2021/02/15 | 3,610 | 3,655 | 3,585 | 3,600 | +35 | +1% | 368,700 |
| 2021/02/12 | 3,540 | 3,610 | 3,515 | 3,565 | +30 | +0.8% | 409,400 |
| 2021/02/10 | 3,425 | 3,550 | 3,390 | 3,535 | +95 | +2.8% | 498,100 |
| 2021/02/09 | 3,410 | 3,475 | 3,385 | 3,440 | -10 | -0.3% | 589,300 |
| 2021/02/08 | 3,450 | 3,515 | 3,405 | 3,450 | +5 | +0.1% | 595,000 |
| 2021/02/05 | 3,295 | 3,465 | 3,260 | 3,445 | +175 | +5.4% | 818,000 |
| 2021/02/04 | 3,315 | 3,430 | 3,240 | 3,270 | ±0 | ±0% | 866,600 |
1051～
1100
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
