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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 1,960 | 1,982 | 1,931 | 1,956 | +16 | +0.8% | 1,440,500 |
| 2018/01/04 | 1,941 | 1,973 | 1,918 | 1,940 | +35 | +1.8% | 1,288,100 |
| 2017/12/29 | 1,890 | 1,911 | 1,887 | 1,905 | +6 | +0.3% | 631,400 |
| 2017/12/28 | 1,933 | 1,938 | 1,895 | 1,899 | -26 | -1.4% | 765,600 |
| 2017/12/27 | 1,905 | 1,925 | 1,904 | 1,925 | +18 | +0.9% | 563,800 |
| 2017/12/26 | 1,900 | 1,917 | 1,897 | 1,907 | +16 | +0.8% | 788,800 |
| 2017/12/25 | 1,905 | 1,905 | 1,879 | 1,891 | -22 | -1.2% | 593,600 |
| 2017/12/22 | 1,918 | 1,946 | 1,894 | 1,913 | +35 | +1.9% | 1,609,400 |
| 2017/12/21 | 1,855 | 1,880 | 1,850 | 1,878 | +27 | +1.5% | 1,104,500 |
| 2017/12/20 | 1,850 | 1,874 | 1,848 | 1,851 | +12 | +0.7% | 1,515,500 |
| 2017/12/19 | 1,835 | 1,841 | 1,817 | 1,839 | -3 | -0.2% | 987,100 |
| 2017/12/18 | 1,815 | 1,844 | 1,809 | 1,842 | +37 | +2% | 1,475,400 |
| 2017/12/15 | 1,801 | 1,808 | 1,786 | 1,805 | +10 | +0.6% | 932,600 |
| 2017/12/14 | 1,808 | 1,813 | 1,792 | 1,795 | -6 | -0.3% | 814,800 |
| 2017/12/13 | 1,790 | 1,813 | 1,789 | 1,801 | +17 | +1% | 1,159,700 |
| 2017/12/12 | 1,787 | 1,789 | 1,763 | 1,784 | +11 | +0.6% | 1,012,300 |
| 2017/12/11 | 1,777 | 1,788 | 1,756 | 1,773 | -19 | -1.1% | 1,220,400 |
| 2017/12/08 | 1,800 | 1,826 | 1,786 | 1,792 | +12 | +0.7% | 2,051,300 |
| 2017/12/07 | 1,730 | 1,785 | 1,730 | 1,780 | +74 | +4.3% | 1,374,400 |
| 2017/12/06 | 1,734 | 1,740 | 1,682 | 1,706 | -32 | -1.8% | 1,242,600 |
| 2017/12/05 | 1,755 | 1,763 | 1,728 | 1,738 | -21 | -1.2% | 982,800 |
| 2017/12/04 | 1,770 | 1,774 | 1,756 | 1,759 | -3 | -0.2% | 805,300 |
| 2017/12/01 | 1,764 | 1,771 | 1,749 | 1,762 | -12 | -0.7% | 1,084,700 |
| 2017/11/30 | 1,741 | 1,777 | 1,737 | 1,774 | +33 | +1.9% | 1,834,000 |
| 2017/11/29 | 1,722 | 1,743 | 1,719 | 1,741 | +26 | +1.5% | 691,500 |
| 2017/11/28 | 1,740 | 1,740 | 1,696 | 1,715 | -12 | -0.7% | 1,075,400 |
| 2017/11/27 | 1,721 | 1,730 | 1,713 | 1,727 | +14 | +0.8% | 962,900 |
| 2017/11/24 | 1,698 | 1,715 | 1,681 | 1,713 | +4 | +0.2% | 1,172,100 |
| 2017/11/22 | 1,693 | 1,727 | 1,681 | 1,709 | +24 | +1.4% | 1,859,400 |
| 2017/11/21 | 1,680 | 1,689 | 1,667 | 1,685 | +12 | +0.7% | 967,900 |
| 2017/11/20 | 1,657 | 1,680 | 1,651 | 1,673 | +11 | +0.7% | 1,010,500 |
| 2017/11/17 | 1,668 | 1,675 | 1,652 | 1,662 | +7 | +0.4% | 938,800 |
| 2017/11/16 | 1,614 | 1,662 | 1,607 | 1,655 | +21 | +1.3% | 1,366,600 |
| 2017/11/15 | 1,651 | 1,666 | 1,628 | 1,634 | -25 | -1.5% | 1,266,500 |
| 2017/11/14 | 1,651 | 1,661 | 1,646 | 1,659 | +7 | +0.4% | 735,400 |
| 2017/11/13 | 1,666 | 1,666 | 1,645 | 1,652 | -2 | -0.1% | 891,500 |
| 2017/11/10 | 1,615 | 1,656 | 1,615 | 1,654 | ±0 | ±0% | 866,400 |
| 2017/11/09 | 1,640 | 1,690 | 1,626 | 1,654 | +14 | +0.9% | 1,787,600 |
| 2017/11/08 | 1,600 | 1,651 | 1,592 | 1,640 | -50 | -3% | 3,044,500 |
| 2017/11/07 | 1,668 | 1,691 | 1,656 | 1,690 | +5 | +0.3% | 2,072,100 |
| 2017/11/06 | 1,645 | 1,747 | 1,643 | 1,685 | +106 | +6.7% | 4,620,300 |
| 2017/11/02 | 1,569 | 1,598 | 1,511 | 1,579 | +9 | +0.6% | 3,299,700 |
| 2017/11/01 | 1,564 | 1,576 | 1,553 | 1,570 | +17 | +1.1% | 1,545,000 |
| 2017/10/31 | 1,606 | 1,606 | 1,547 | 1,553 | -68 | -4.2% | 2,980,900 |
| 2017/10/30 | 1,613 | 1,628 | 1,608 | 1,621 | +16 | +1% | 1,561,900 |
| 2017/10/27 | 1,580 | 1,608 | 1,574 | 1,605 | +37 | +2.4% | 1,313,900 |
| 2017/10/26 | 1,553 | 1,573 | 1,550 | 1,568 | +10 | +0.6% | 1,160,200 |
| 2017/10/25 | 1,578 | 1,589 | 1,554 | 1,558 | -10 | -0.6% | 1,105,100 |
| 2017/10/24 | 1,565 | 1,580 | 1,560 | 1,568 | +1 | +0.1% | 1,111,200 |
| 2017/10/23 | 1,567 | 1,569 | 1,553 | 1,567 | +5 | +0.3% | 907,200 |
1851～
1900
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
