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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/20 | 1,548 | 1,564 | 1,544 | 1,562 | +10 | +0.6% | 1,094,800 |
| 2017/10/19 | 1,555 | 1,573 | 1,550 | 1,552 | -14 | -0.9% | 1,264,600 |
| 2017/10/18 | 1,564 | 1,585 | 1,552 | 1,566 | -5 | -0.3% | 2,835,700 |
| 2017/10/17 | 1,592 | 1,606 | 1,561 | 1,571 | -17 | -1.1% | 1,857,400 |
| 2017/10/16 | 1,600 | 1,618 | 1,585 | 1,588 | -8 | -0.5% | 1,713,400 |
| 2017/10/13 | 1,590 | 1,598 | 1,577 | 1,596 | ±0 | ±0% | 1,669,000 |
| 2017/10/12 | 1,585 | 1,600 | 1,583 | 1,596 | +26 | +1.7% | 2,072,100 |
| 2017/10/11 | 1,545 | 1,576 | 1,542 | 1,570 | +31 | +2% | 2,726,900 |
| 2017/10/10 | 1,539 | 1,542 | 1,528 | 1,539 | +3 | +0.2% | 1,913,700 |
| 2017/10/06 | 1,532 | 1,543 | 1,519 | 1,536 | +28 | +1.9% | 3,088,200 |
| 2017/10/05 | 1,513 | 1,567 | 1,488 | 1,508 | +46 | +3.1% | 5,202,600 |
| 2017/10/04 | 1,480 | 1,490 | 1,452 | 1,462 | -16 | -1.1% | 3,482,800 |
| 2017/10/03 | 1,464 | 1,483 | 1,461 | 1,478 | +22 | +1.5% | 2,772,000 |
| 2017/10/02 | 1,444 | 1,459 | 1,431 | 1,456 | +22 | +1.5% | 2,393,900 |
| 2017/09/29 | 1,425 | 1,445 | 1,422 | 1,434 | +19 | +1.3% | 2,971,300 |
| 2017/09/28 | 1,384 | 1,422 | 1,377 | 1,415 | +51 | +3.7% | 3,667,900 |
| 2017/09/27 | 1,380 | 1,381 | 1,357 | 1,364 | -23 | -1.7% | 1,388,900 |
| 2017/09/26 | 1,400 | 1,405 | 1,384 | 1,387 | -3 | -0.2% | 1,555,200 |
| 2017/09/25 | 1,386 | 1,394 | 1,383 | 1,390 | +15 | +1.1% | 895,200 |
| 2017/09/22 | 1,386 | 1,388 | 1,370 | 1,375 | -25 | -1.8% | 1,742,500 |
| 2017/09/21 | 1,431 | 1,432 | 1,396 | 1,400 | +24 | +1.7% | 3,064,600 |
| 2017/09/20 | 1,376 | 1,378 | 1,366 | 1,376 | +13 | +1% | 1,361,100 |
| 2017/09/19 | 1,398 | 1,399 | 1,361 | 1,363 | -26 | -1.9% | 1,858,000 |
| 2017/09/15 | 1,387 | 1,410 | 1,380 | 1,389 | +13 | +0.9% | 1,664,600 |
| 2017/09/14 | 1,409 | 1,417 | 1,373 | 1,376 | -32 | -2.3% | 1,944,800 |
| 2017/09/13 | 1,359 | 1,412 | 1,356 | 1,408 | +54 | +4% | 2,094,800 |
| 2017/09/12 | 1,350 | 1,358 | 1,341 | 1,354 | +16 | +1.2% | 993,600 |
| 2017/09/11 | 1,353 | 1,354 | 1,335 | 1,338 | -10 | -0.7% | 999,200 |
| 2017/09/08 | 1,332 | 1,351 | 1,332 | 1,348 | +2 | +0.1% | 877,500 |
| 2017/09/07 | 1,352 | 1,356 | 1,341 | 1,346 | +1 | +0.1% | 1,051,200 |
| 2017/09/06 | 1,318 | 1,350 | 1,318 | 1,345 | +23 | +1.7% | 1,162,600 |
| 2017/09/05 | 1,341 | 1,348 | 1,320 | 1,322 | -16 | -1.2% | 1,066,000 |
| 2017/09/04 | 1,385 | 1,389 | 1,337 | 1,338 | -54 | -3.9% | 1,455,200 |
1851～
1900
件表示中 / 5308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 | 266,600円 | +17.3% | -3.5% | 1.88% | 27.75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 | 250,500円 | +477.1% | +999.9% | 0.73% | 137.34倍 | 132.68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 | 27,800円 | +6.1% | +13.7% | 3.96% | 15.04倍 | 3.25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 | 102,700円 | +6.9% | +9.0% | 2.65% | 16.94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 | 117,100円 | +1.8% | +0.8% | 2.73% | 21.51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
