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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 1,823 | 1,838 | 1,808 | 1,822 | -31 | -1.7% | 804,800 |
| 2018/03/19 | 1,855 | 1,876 | 1,836 | 1,853 | -25 | -1.3% | 865,300 |
| 2018/03/16 | 1,889 | 1,889 | 1,844 | 1,878 | -12 | -0.6% | 1,154,200 |
| 2018/03/15 | 1,890 | 1,902 | 1,861 | 1,890 | -2 | -0.1% | 923,900 |
| 2018/03/14 | 1,856 | 1,899 | 1,856 | 1,892 | +25 | +1.3% | 1,219,900 |
| 2018/03/13 | 1,805 | 1,870 | 1,805 | 1,867 | -32 | -1.7% | 1,250,300 |
| 2018/03/12 | 1,921 | 1,922 | 1,890 | 1,899 | +33 | +1.8% | 920,200 |
| 2018/03/09 | 1,869 | 1,888 | 1,856 | 1,866 | -3 | -0.2% | 1,089,100 |
| 2018/03/08 | 1,889 | 1,896 | 1,859 | 1,869 | -9 | -0.5% | 881,400 |
| 2018/03/07 | 1,865 | 1,892 | 1,864 | 1,878 | +23 | +1.2% | 1,230,300 |
| 2018/03/06 | 1,847 | 1,865 | 1,833 | 1,855 | -32 | -1.7% | 1,817,500 |
| 2018/03/05 | 1,880 | 1,937 | 1,871 | 1,887 | +45 | +2.4% | 2,496,400 |
| 2018/03/02 | 1,774 | 1,860 | 1,774 | 1,842 | +30 | +1.7% | 2,175,900 |
| 2018/03/01 | 1,806 | 1,826 | 1,797 | 1,812 | -9 | -0.5% | 1,347,000 |
| 2018/02/28 | 1,830 | 1,855 | 1,816 | 1,821 | -44 | -2.4% | 1,585,200 |
| 2018/02/27 | 1,875 | 1,885 | 1,849 | 1,865 | +16 | +0.9% | 1,401,500 |
| 2018/02/26 | 1,840 | 1,862 | 1,830 | 1,849 | -1 | -0.1% | 1,608,400 |
| 2018/02/23 | 1,837 | 1,856 | 1,823 | 1,850 | +15 | +0.8% | 1,431,700 |
| 2018/02/22 | 1,910 | 1,915 | 1,828 | 1,835 | -98 | -5.1% | 2,539,100 |
| 2018/02/21 | 1,940 | 1,970 | 1,916 | 1,933 | -47 | -2.4% | 1,717,000 |
| 2018/02/20 | 1,960 | 1,992 | 1,950 | 1,980 | -13 | -0.7% | 1,206,100 |
| 2018/02/19 | 1,919 | 1,995 | 1,910 | 1,993 | +98 | +5.2% | 1,220,800 |
| 2018/02/16 | 1,897 | 1,946 | 1,879 | 1,895 | +9 | +0.5% | 1,759,600 |
| 2018/02/15 | 1,836 | 1,891 | 1,824 | 1,886 | +75 | +4.1% | 1,326,600 |
| 2018/02/14 | 1,794 | 1,832 | 1,779 | 1,811 | +16 | +0.9% | 1,890,300 |
| 2018/02/13 | 1,801 | 1,840 | 1,789 | 1,795 | +34 | +1.9% | 1,734,600 |
| 2018/02/09 | 1,699 | 1,761 | 1,688 | 1,761 | -19 | -1.1% | 1,358,000 |
| 2018/02/08 | 1,725 | 1,792 | 1,720 | 1,780 | +81 | +4.8% | 1,844,100 |
| 2018/02/07 | 1,854 | 1,861 | 1,693 | 1,699 | -111 | -6.1% | 3,248,900 |
| 2018/02/06 | 1,931 | 1,950 | 1,750 | 1,810 | -199 | -9.9% | 2,312,700 |
| 2018/02/05 | 1,986 | 2,068 | 1,979 | 2,009 | +8 | +0.4% | 1,947,100 |
| 2018/02/02 | 1,966 | 2,008 | 1,952 | 2,001 | +21 | +1.1% | 973,500 |
| 2018/02/01 | 1,937 | 1,981 | 1,927 | 1,980 | +69 | +3.6% | 1,184,900 |
| 2018/01/31 | 1,953 | 1,953 | 1,911 | 1,911 | -50 | -2.5% | 1,097,300 |
| 2018/01/30 | 1,915 | 1,973 | 1,914 | 1,961 | +48 | +2.5% | 2,297,800 |
| 2018/01/29 | 1,895 | 1,914 | 1,886 | 1,913 | +27 | +1.4% | 907,600 |
| 2018/01/26 | 1,914 | 1,919 | 1,883 | 1,886 | -17 | -0.9% | 996,000 |
| 2018/01/25 | 1,906 | 1,919 | 1,897 | 1,903 | -12 | -0.6% | 960,800 |
| 2018/01/24 | 1,918 | 1,925 | 1,906 | 1,915 | -6 | -0.3% | 713,900 |
| 2018/01/23 | 1,910 | 1,926 | 1,898 | 1,921 | +20 | +1.1% | 869,700 |
| 2018/01/22 | 1,897 | 1,909 | 1,881 | 1,901 | +1 | +0.1% | 545,500 |
| 2018/01/19 | 1,906 | 1,924 | 1,894 | 1,900 | +26 | +1.4% | 988,400 |
| 2018/01/18 | 1,894 | 1,906 | 1,874 | 1,874 | +11 | +0.6% | 850,300 |
| 2018/01/17 | 1,850 | 1,885 | 1,835 | 1,863 | -42 | -2.2% | 1,197,700 |
| 2018/01/16 | 1,905 | 1,917 | 1,898 | 1,905 | +2 | +0.1% | 823,700 |
| 2018/01/15 | 1,910 | 1,917 | 1,895 | 1,903 | -4 | -0.2% | 720,300 |
| 2018/01/12 | 1,916 | 1,941 | 1,903 | 1,907 | +1 | +0.1% | 798,900 |
| 2018/01/11 | 1,902 | 1,917 | 1,895 | 1,906 | -15 | -0.8% | 973,700 |
| 2018/01/10 | 1,921 | 1,936 | 1,913 | 1,921 | -19 | -1% | 825,300 |
| 2018/01/09 | 1,965 | 1,965 | 1,937 | 1,940 | -16 | -0.8% | 771,700 |
1801～
1850
件表示中 / 5341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 | 259,700円 | +17.3% | -3.5% | 1.93% | 27.03倍 | 8.31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 | 107,100円 | +6.9% | +9.0% | 2.54% | 17.70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 | 495,900円 | +8.1% | +22.0% | 1.81% | 27.93倍 | 6.48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 | 122,300円 | +1.8% | +0.8% | 2.62% | 22.47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 | 155,000円 | +9.1% | +18.4% | 1.16% | 22.03倍 | 6.08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
