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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 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 |
| 2017/09/01 | 1,380 | 1,404 | 1,377 | 1,392 | +23 | +1.7% | 1,883,900 |
| 2017/08/31 | 1,366 | 1,375 | 1,363 | 1,369 | +11 | +0.8% | 1,168,800 |
| 2017/08/30 | 1,361 | 1,361 | 1,351 | 1,358 | -1 | -0.1% | 847,600 |
| 2017/08/29 | 1,351 | 1,369 | 1,347 | 1,359 | -6 | -0.4% | 822,400 |
| 2017/08/28 | 1,360 | 1,366 | 1,352 | 1,365 | +3 | +0.2% | 763,300 |
| 2017/08/25 | 1,368 | 1,375 | 1,360 | 1,362 | -2 | -0.1% | 1,305,600 |
| 2017/08/24 | 1,351 | 1,366 | 1,349 | 1,364 | +12 | +0.9% | 1,317,000 |
| 2017/08/23 | 1,352 | 1,358 | 1,341 | 1,352 | +10 | +0.7% | 1,144,100 |
| 2017/08/22 | 1,347 | 1,363 | 1,335 | 1,342 | -10 | -0.7% | 1,640,000 |
| 2017/08/21 | 1,375 | 1,380 | 1,348 | 1,352 | -11 | -0.8% | 2,050,700 |
| 2017/08/18 | 1,367 | 1,368 | 1,350 | 1,363 | -7 | -0.5% | 2,037,200 |
| 2017/08/17 | 1,355 | 1,370 | 1,342 | 1,370 | +47 | +3.6% | 3,898,100 |
| 2017/08/16 | 1,302 | 1,326 | 1,295 | 1,323 | +17 | +1.3% | 1,995,600 |
| 2017/08/15 | 1,301 | 1,312 | 1,295 | 1,306 | +8 | +0.6% | 1,491,300 |
| 2017/08/14 | 1,298 | 1,306 | 1,286 | 1,298 | -18 | -1.4% | 1,572,500 |
| 2017/08/10 | 1,331 | 1,337 | 1,310 | 1,316 | -21 | -1.6% | 1,563,200 |
| 2017/08/09 | 1,355 | 1,356 | 1,333 | 1,337 | -28 | -2.1% | 2,201,100 |
1901～
1950
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
