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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/30 | 2,373.5 | 2,381 | 2,321 | 2,333.5 | -36.5 | -1.5% | 2,135,500 |
| 2024/10/29 | 2,332.5 | 2,382 | 2,321.5 | 2,370 | +34.5 | +1.5% | 1,145,400 |
| 2024/10/28 | 2,293 | 2,347 | 2,287 | 2,335.5 | +28 | +1.2% | 924,900 |
| 2024/10/25 | 2,352 | 2,362 | 2,298.5 | 2,307.5 | -43 | -1.8% | 879,400 |
| 2024/10/24 | 2,307.5 | 2,354 | 2,307 | 2,350.5 | +3 | +0.1% | 855,200 |
| 2024/10/23 | 2,375 | 2,390.5 | 2,337.5 | 2,347.5 | -27 | -1.1% | 1,070,700 |
| 2024/10/22 | 2,444 | 2,454 | 2,362 | 2,374.5 | -61.5 | -2.5% | 1,694,500 |
| 2024/10/21 | 2,459.5 | 2,480.5 | 2,421 | 2,436 | -27.5 | -1.1% | 1,147,900 |
| 2024/10/18 | 2,482.5 | 2,501 | 2,451.5 | 2,463.5 | -36 | -1.4% | 838,500 |
| 2024/10/17 | 2,523 | 2,529 | 2,487 | 2,499.5 | -24.5 | -1% | 884,200 |
| 2024/10/16 | 2,530 | 2,568 | 2,517 | 2,524 | -6 | -0.2% | 687,600 |
| 2024/10/15 | 2,543 | 2,565 | 2,521.5 | 2,530 | -9 | -0.4% | 937,000 |
| 2024/10/11 | 2,503.5 | 2,544 | 2,492 | 2,539 | +50 | +2% | 1,134,900 |
| 2024/10/10 | 2,552 | 2,562.5 | 2,471.5 | 2,489 | -68.5 | -2.7% | 1,528,900 |
| 2024/10/09 | 2,570 | 2,603 | 2,542.5 | 2,557.5 | +22.5 | +0.9% | 727,400 |
| 2024/10/08 | 2,526 | 2,555 | 2,510.5 | 2,535 | +32 | +1.3% | 791,200 |
151～
200
件表示中 / 5340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 | 261,500円 | +17.3% | -3.5% | 1.91% | 27.21倍 | 8.37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 | 108,000円 | +6.9% | +9.0% | 2.52% | 17.85倍 | 1.55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 | 496,800円 | +8.1% | +22.0% | 1.81% | 27.98倍 | 6.49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 | 122,700円 | +1.8% | +0.8% | 2.61% | 22.54倍 | 1.16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 | 156,300円 | +9.1% | +18.4% | 1.15% | 22.21倍 | 6.13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
