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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,323 | 2,344 | 2,308.5 | 2,308.5 | +26 | +1.1% | 474,700 |
| 2025/01/15 | 2,322.5 | 2,329.5 | 2,266 | 2,282.5 | -24.5 | -1.1% | 765,800 |
| 2025/01/14 | 2,326 | 2,348 | 2,284.5 | 2,307 | -67.5 | -2.8% | 978,900 |
| 2025/01/10 | 2,333 | 2,389 | 2,326 | 2,374.5 | +48 | +2.1% | 1,113,600 |
| 2025/01/09 | 2,318 | 2,337 | 2,307.5 | 2,326.5 | -2 | -0.1% | 1,016,800 |
| 2025/01/08 | 2,300 | 2,349.5 | 2,281 | 2,328.5 | -16 | -0.7% | 853,500 |
| 2025/01/07 | 2,340.5 | 2,363.5 | 2,320.5 | 2,344.5 | +28.5 | +1.2% | 1,009,900 |
| 2025/01/06 | 2,420.5 | 2,425.5 | 2,302 | 2,316 | -104 | -4.3% | 1,137,200 |
| 2024/12/30 | 2,421 | 2,442 | 2,402.5 | 2,420 | -16.5 | -0.7% | 643,900 |
| 2024/12/27 | 2,414 | 2,446.5 | 2,397 | 2,436.5 | +51.5 | +2.2% | 698,600 |
| 2024/12/26 | 2,362.5 | 2,385 | 2,332 | 2,385 | +23.5 | +1% | 609,500 |
| 2024/12/25 | 2,385 | 2,385 | 2,334 | 2,361.5 | -23.5 | -1% | 467,500 |
| 2024/12/24 | 2,431.5 | 2,432 | 2,368 | 2,385 | -67.5 | -2.8% | 536,700 |
| 2024/12/23 | 2,443.5 | 2,469 | 2,436.5 | 2,452.5 | +22 | +0.9% | 654,100 |
| 2024/12/20 | 2,443.5 | 2,484 | 2,423 | 2,430.5 | +2.5 | +0.1% | 1,245,300 |
| 2024/12/19 | 2,369 | 2,447 | 2,358.5 | 2,428 | +35 | +1.5% | 817,100 |
| 2024/12/18 | 2,350 | 2,394 | 2,343 | 2,393 | +35 | +1.5% | 924,700 |
| 2024/12/17 | 2,350 | 2,403.5 | 2,346.5 | 2,358 | +9.5 | +0.4% | 705,400 |
| 2024/12/16 | 2,372.5 | 2,385 | 2,335.5 | 2,348.5 | -72 | -3% | 1,224,200 |
| 2024/12/13 | 2,418 | 2,466 | 2,392 | 2,420.5 | -47 | -1.9% | 778,500 |
| 2024/12/12 | 2,528 | 2,549 | 2,464.5 | 2,467.5 | -11 | -0.4% | 1,320,600 |
| 2024/12/11 | 2,473 | 2,490 | 2,445.5 | 2,478.5 | -7.5 | -0.3% | 1,046,800 |
| 2024/12/10 | 2,503 | 2,512 | 2,446.5 | 2,486 | -38.5 | -1.5% | 1,401,600 |
| 2024/12/09 | 2,542.5 | 2,556 | 2,488.5 | 2,524.5 | -2.5 | -0.1% | 845,100 |
| 2024/12/06 | 2,576 | 2,598.5 | 2,497.5 | 2,527 | -45 | -1.7% | 812,000 |
| 2024/12/05 | 2,615 | 2,623.5 | 2,567 | 2,572 | -5 | -0.2% | 609,000 |
| 2024/12/04 | 2,570 | 2,584.5 | 2,529 | 2,577 | +7 | +0.3% | 811,300 |
| 2024/12/03 | 2,549.5 | 2,576.5 | 2,523.5 | 2,570 | +70.5 | +2.8% | 798,200 |
| 2024/12/02 | 2,493.5 | 2,527.5 | 2,465.5 | 2,499.5 | -6 | -0.2% | 927,000 |
| 2024/11/29 | 2,480 | 2,554 | 2,479 | 2,505.5 | +33.5 | +1.4% | 930,300 |
| 2024/11/28 | 2,450.5 | 2,479 | 2,432 | 2,472 | -1 | ±0% | 663,100 |
| 2024/11/27 | 2,475 | 2,486.5 | 2,446 | 2,473 | +26.5 | +1.1% | 1,272,400 |
| 2024/11/26 | 2,341 | 2,448 | 2,332 | 2,446.5 | +108 | +4.6% | 1,495,100 |
| 2024/11/25 | 2,379 | 2,384 | 2,316 | 2,338.5 | -47 | -2% | 1,194,700 |
| 2024/11/22 | 2,303.5 | 2,407 | 2,285 | 2,385.5 | +93.5 | +4.1% | 987,300 |
| 2024/11/21 | 2,327.5 | 2,333.5 | 2,269 | 2,292 | -26 | -1.1% | 743,400 |
| 2024/11/20 | 2,327 | 2,352.5 | 2,307 | 2,318 | -20 | -0.9% | 1,067,200 |
| 2024/11/19 | 2,411 | 2,428 | 2,323 | 2,338 | -80.5 | -3.3% | 1,346,100 |
| 2024/11/18 | 2,375 | 2,460 | 2,358 | 2,418.5 | +13 | +0.5% | 903,600 |
| 2024/11/15 | 2,459.5 | 2,473.5 | 2,394 | 2,405.5 | -42.5 | -1.7% | 1,643,600 |
| 2024/11/14 | 2,608 | 2,609 | 2,446 | 2,448 | -157 | -6% | 1,532,200 |
| 2024/11/13 | 2,628 | 2,652 | 2,581.5 | 2,605 | -27 | -1% | 1,246,400 |
| 2024/11/12 | 2,644 | 2,693.5 | 2,596 | 2,632 | +16.5 | +0.6% | 1,175,000 |
| 2024/11/11 | 2,593 | 2,624.5 | 2,557.5 | 2,615.5 | +41.5 | +1.6% | 1,037,800 |
| 2024/11/08 | 2,512 | 2,603.5 | 2,496 | 2,574 | +98.5 | +4% | 1,818,300 |
| 2024/11/07 | 2,493.5 | 2,498.5 | 2,405 | 2,475.5 | +32 | +1.3% | 2,087,500 |
| 2024/11/06 | 2,368 | 2,449 | 2,255.5 | 2,443.5 | +125.5 | +5.4% | 2,666,500 |
| 2024/11/05 | 2,374.5 | 2,375 | 2,314.5 | 2,318 | -6.5 | -0.3% | 1,263,200 |
| 2024/11/01 | 2,290 | 2,348 | 2,288 | 2,324.5 | -33.5 | -1.4% | 739,700 |
| 2024/10/31 | 2,350 | 2,366 | 2,335 | 2,358 | +24.5 | +1% | 822,900 |
101～
150
件表示中 / 5306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 | 265,600円 | +17.3% | -3.5% | 1.88% | 27.64倍 | 8.50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 | 258,000円 | +477.1% | +999.9% | 0.71% | 141.45倍 | 136.65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% | 14.99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 | 101,300円 | +6.9% | +9.0% | 2.69% | 16.71倍 | 1.45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 | 114,400円 | +1.8% | +0.8% | 2.80% | 21.01倍 | 1.08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
