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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,590 | 1,602 | 1,583 | 1,596 | +3 | +0.2% | 1,051,500 |
| 2017/06/20 | 1,600 | 1,602 | 1,589 | 1,593 | -5 | -0.3% | 1,081,500 |
| 2017/06/19 | 1,558 | 1,601 | 1,557 | 1,598 | +36 | +2.3% | 1,170,100 |
| 2017/06/16 | 1,565 | 1,574 | 1,556 | 1,562 | -4 | -0.3% | 930,200 |
| 2017/06/15 | 1,561 | 1,573 | 1,555 | 1,566 | +6 | +0.4% | 838,800 |
| 2017/06/14 | 1,568 | 1,574 | 1,560 | 1,560 | -2 | -0.1% | 671,800 |
| 2017/06/13 | 1,551 | 1,571 | 1,550 | 1,562 | -11 | -0.7% | 1,164,600 |
| 2017/06/12 | 1,557 | 1,575 | 1,543 | 1,573 | +12 | +0.8% | 1,088,000 |
| 2017/06/09 | 1,592 | 1,603 | 1,560 | 1,561 | -33 | -2.1% | 1,078,600 |
| 2017/06/08 | 1,597 | 1,605 | 1,594 | 1,594 | -2 | -0.1% | 1,151,400 |
| 2017/06/07 | 1,589 | 1,598 | 1,577 | 1,596 | +19 | +1.2% | 1,008,600 |
| 2017/06/06 | 1,613 | 1,615 | 1,576 | 1,577 | -41 | -2.5% | 1,262,600 |
| 2017/06/05 | 1,620 | 1,621 | 1,602 | 1,618 | -8 | -0.5% | 1,126,400 |
| 2017/06/02 | 1,607 | 1,638 | 1,607 | 1,626 | +27 | +1.7% | 3,010,600 |
| 2017/06/01 | 1,545 | 1,601 | 1,542 | 1,599 | +22 | +1.4% | 3,379,300 |
| 2017/05/31 | 1,576 | 1,593 | 1,571 | 1,577 | -4 | -0.3% | 1,107,500 |
| 2017/05/30 | 1,567 | 1,585 | 1,555 | 1,581 | +9 | +0.6% | 996,100 |
| 2017/05/29 | 1,569 | 1,582 | 1,558 | 1,572 | +2 | +0.1% | 745,200 |
| 2017/05/26 | 1,589 | 1,596 | 1,569 | 1,570 | -17 | -1.1% | 963,200 |
| 2017/05/25 | 1,582 | 1,598 | 1,578 | 1,587 | +16 | +1% | 1,358,300 |
| 2017/05/24 | 1,557 | 1,574 | 1,550 | 1,571 | +20 | +1.3% | 895,000 |
| 2017/05/23 | 1,561 | 1,590 | 1,546 | 1,551 | -10 | -0.6% | 1,947,800 |
| 2017/05/22 | 1,547 | 1,573 | 1,545 | 1,561 | +21 | +1.4% | 2,148,700 |
| 2017/05/19 | 1,529 | 1,540 | 1,520 | 1,540 | +27 | +1.8% | 1,803,600 |
| 2017/05/18 | 1,493 | 1,517 | 1,492 | 1,513 | -2 | -0.1% | 1,380,500 |
| 2017/05/17 | 1,510 | 1,518 | 1,484 | 1,515 | -29 | -1.9% | 2,155,000 |
| 2017/05/16 | 1,546 | 1,550 | 1,528 | 1,544 | +7 | +0.5% | 1,762,500 |
| 2017/05/15 | 1,498 | 1,540 | 1,490 | 1,537 | +44 | +2.9% | 2,191,500 |
| 2017/05/12 | 1,510 | 1,511 | 1,477 | 1,493 | -10 | -0.7% | 3,207,100 |
| 2017/05/11 | 1,554 | 1,554 | 1,493 | 1,503 | -83 | -5.2% | 5,684,700 |
| 2017/05/10 | 1,673 | 1,704 | 1,567 | 1,586 | -84 | -5% | 5,387,800 |
| 2017/05/09 | 1,656 | 1,677 | 1,642 | 1,670 | +19 | +1.2% | 1,973,200 |
| 2017/05/08 | 1,635 | 1,673 | 1,629 | 1,651 | +31 | +1.9% | 2,612,900 |
| 2017/05/02 | 1,612 | 1,623 | 1,608 | 1,620 | +17 | +1.1% | 1,281,500 |
| 2017/05/01 | 1,588 | 1,610 | 1,586 | 1,603 | -4 | -0.2% | 1,563,400 |
| 2017/04/28 | 1,614 | 1,622 | 1,598 | 1,607 | -12 | -0.7% | 1,360,900 |
| 2017/04/27 | 1,621 | 1,633 | 1,612 | 1,619 | -10 | -0.6% | 1,732,200 |
| 2017/04/26 | 1,627 | 1,637 | 1,618 | 1,629 | +14 | +0.9% | 1,246,300 |
| 2017/04/25 | 1,620 | 1,620 | 1,605 | 1,615 | -5 | -0.3% | 1,021,200 |
| 2017/04/24 | 1,595 | 1,624 | 1,592 | 1,620 | +30 | +1.9% | 1,372,500 |
| 2017/04/21 | 1,587 | 1,599 | 1,581 | 1,590 | +4 | +0.3% | 1,250,200 |
| 2017/04/20 | 1,593 | 1,597 | 1,573 | 1,586 | -11 | -0.7% | 1,258,300 |
| 2017/04/19 | 1,586 | 1,608 | 1,585 | 1,597 | +8 | +0.5% | 1,245,700 |
| 2017/04/18 | 1,604 | 1,614 | 1,577 | 1,589 | -10 | -0.6% | 1,136,400 |
| 2017/04/17 | 1,549 | 1,608 | 1,548 | 1,599 | +47 | +3% | 1,441,700 |
| 2017/04/14 | 1,560 | 1,580 | 1,549 | 1,552 | -12 | -0.8% | 867,200 |
| 2017/04/13 | 1,572 | 1,592 | 1,555 | 1,564 | -17 | -1.1% | 1,576,800 |
| 2017/04/12 | 1,590 | 1,599 | 1,574 | 1,581 | -15 | -0.9% | 1,182,600 |
| 2017/04/11 | 1,582 | 1,605 | 1,577 | 1,596 | -1 | -0.1% | 1,119,100 |
| 2017/04/10 | 1,605 | 1,615 | 1,588 | 1,597 | +12 | +0.8% | 1,342,600 |
1951～
2000
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 | 269,800円 | +17.3% | -3.5% | 1.85% | 28.08倍 | 8.63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 | 245,200円 | +477.1% | +999.9% | 0.74% | 134.43倍 | 129.87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 | 28,400円 | +6.1% | +13.7% | 3.87% | 15.37倍 | 3.32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 | 103,200円 | +6.9% | +9.0% | 2.64% | 17.02倍 | 1.48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 | 117,600円 | +1.8% | +0.8% | 2.72% | 21.60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
