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 |
---|---|---|---|---|---|---|---|
2020/07/17 | 2,650 | 2,709 | 2,650 | 2,683 | ±0 | ±0% | 572,000 |
2020/07/16 | 2,780 | 2,804 | 2,678 | 2,683 | -79 | -2.9% | 1,190,800 |
2020/07/15 | 2,716 | 2,762 | 2,709 | 2,762 | +6 | +0.2% | 1,039,500 |
2020/07/14 | 2,696 | 2,762 | 2,696 | 2,756 | -70 | -2.5% | 1,504,500 |
2020/07/13 | 2,840 | 2,847 | 2,763 | 2,826 | +2 | +0.1% | 933,100 |
2020/07/10 | 2,892 | 2,923 | 2,824 | 2,824 | -89 | -3.1% | 1,671,500 |
2020/07/09 | 2,897 | 3,045 | 2,878 | 2,913 | +253 | +9.5% | 3,569,100 |
2020/07/08 | 2,756 | 2,761 | 2,636 | 2,660 | -106 | -3.8% | 801,600 |
2020/07/07 | 2,717 | 2,774 | 2,691 | 2,766 | +87 | +3.2% | 977,800 |
2020/07/06 | 2,608 | 2,697 | 2,606 | 2,679 | +76 | +2.9% | 1,084,300 |
2020/07/03 | 2,646 | 2,670 | 2,592 | 2,603 | -36 | -1.4% | 908,900 |
2020/07/02 | 2,628 | 2,676 | 2,622 | 2,639 | +19 | +0.7% | 675,100 |
2020/07/01 | 2,729 | 2,729 | 2,609 | 2,620 | -109 | -4% | 830,400 |
2020/06/30 | 2,719 | 2,739 | 2,679 | 2,729 | +46 | +1.7% | 982,600 |
2020/06/29 | 2,702 | 2,741 | 2,662 | 2,683 | -68 | -2.5% | 833,000 |
2020/06/26 | 2,754 | 2,776 | 2,736 | 2,751 | +21 | +0.8% | 617,700 |
2020/06/25 | 2,747 | 2,793 | 2,723 | 2,730 | +2 | +0.1% | 944,900 |
2020/06/24 | 2,680 | 2,741 | 2,660 | 2,728 | -6 | -0.2% | 1,146,600 |
2020/06/23 | 2,735 | 2,759 | 2,691 | 2,734 | +30 | +1.1% | 831,200 |
2020/06/22 | 2,689 | 2,720 | 2,642 | 2,704 | +32 | +1.2% | 477,100 |
2020/06/19 | 2,657 | 2,691 | 2,650 | 2,672 | -7 | -0.3% | 960,500 |
2020/06/18 | 2,657 | 2,703 | 2,647 | 2,679 | +37 | +1.4% | 955,200 |
2020/06/17 | 2,675 | 2,685 | 2,617 | 2,642 | -41 | -1.5% | 947,100 |
2020/06/16 | 2,713 | 2,735 | 2,652 | 2,683 | +79 | +3% | 1,072,000 |
2020/06/15 | 2,701 | 2,727 | 2,603 | 2,604 | -110 | -4.1% | 761,400 |
2020/06/12 | 2,660 | 2,719 | 2,605 | 2,714 | -14 | -0.5% | 1,623,300 |
2020/06/11 | 2,855 | 2,866 | 2,723 | 2,728 | -95 | -3.4% | 1,514,100 |
2020/06/10 | 2,791 | 2,838 | 2,770 | 2,823 | +48 | +1.7% | 794,900 |
2020/06/09 | 2,755 | 2,791 | 2,748 | 2,775 | -28 | -1% | 850,000 |
2020/06/08 | 2,749 | 2,804 | 2,712 | 2,803 | +70 | +2.6% | 774,300 |
2020/06/05 | 2,716 | 2,747 | 2,671 | 2,733 | -55 | -2% | 977,600 |
2020/06/04 | 2,701 | 2,793 | 2,698 | 2,788 | +105 | +3.9% | 1,489,000 |
2020/06/03 | 2,800 | 2,808 | 2,671 | 2,683 | -41 | -1.5% | 1,011,500 |
2020/06/02 | 2,726 | 2,758 | 2,653 | 2,724 | +17 | +0.6% | 909,100 |
2020/06/01 | 2,624 | 2,714 | 2,624 | 2,707 | +101 | +3.9% | 1,018,900 |
2020/05/29 | 2,582 | 2,647 | 2,570 | 2,606 | +26 | +1% | 1,482,800 |
2020/05/28 | 2,682 | 2,697 | 2,542 | 2,580 | -131 | -4.8% | 2,092,800 |
2020/05/27 | 2,694 | 2,736 | 2,667 | 2,711 | +2 | +0.1% | 1,112,500 |
2020/05/26 | 2,723 | 2,753 | 2,678 | 2,709 | +25 | +0.9% | 1,551,800 |
2020/05/25 | 2,641 | 2,687 | 2,616 | 2,684 | +38 | +1.4% | 1,234,400 |
2020/05/22 | 2,650 | 2,671 | 2,604 | 2,646 | ±0 | ±0% | 1,378,500 |
2020/05/21 | 2,647 | 2,697 | 2,618 | 2,646 | -42 | -1.6% | 1,364,600 |
2020/05/20 | 2,642 | 2,727 | 2,622 | 2,688 | +96 | +3.7% | 1,761,300 |
2020/05/19 | 2,583 | 2,608 | 2,557 | 2,592 | +44 | +1.7% | 1,252,800 |
2020/05/18 | 2,444 | 2,563 | 2,430 | 2,548 | +132 | +5.5% | 1,444,300 |
2020/05/15 | 2,380 | 2,421 | 2,364 | 2,416 | +54 | +2.3% | 885,900 |
2020/05/14 | 2,510 | 2,510 | 2,345 | 2,362 | -169 | -6.7% | 1,381,200 |
2020/05/13 | 2,393 | 2,533 | 2,355 | 2,531 | +71 | +2.9% | 1,581,200 |
2020/05/12 | 2,522 | 2,582 | 2,432 | 2,460 | -33 | -1.3% | 2,848,700 |
2020/05/11 | 2,288 | 2,516 | 2,281 | 2,493 | +293 | +13.3% | 3,232,400 |
1201~
1250
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