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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,351 | 1,367 | 1,349 | 1,365 | +3 | +0.2% | 2,163,100 |
| 2017/08/07 | 1,371 | 1,377 | 1,359 | 1,362 | -9 | -0.7% | 2,077,900 |
| 2017/08/04 | 1,360 | 1,377 | 1,347 | 1,371 | -1 | -0.1% | 4,001,100 |
| 2017/08/03 | 1,375 | 1,400 | 1,354 | 1,372 | -75 | -5.2% | 6,065,200 |
| 2017/08/02 | 1,510 | 1,511 | 1,441 | 1,447 | -63 | -4.2% | 4,538,200 |
| 2017/08/01 | 1,538 | 1,539 | 1,504 | 1,510 | -47 | -3% | 1,816,800 |
| 2017/07/31 | 1,559 | 1,563 | 1,548 | 1,557 | -6 | -0.4% | 1,321,800 |
| 2017/07/28 | 1,577 | 1,577 | 1,560 | 1,563 | -30 | -1.9% | 1,480,200 |
| 2017/07/27 | 1,592 | 1,603 | 1,581 | 1,593 | +4 | +0.3% | 827,000 |
| 2017/07/26 | 1,590 | 1,593 | 1,581 | 1,589 | -2 | -0.1% | 697,100 |
| 2017/07/25 | 1,580 | 1,599 | 1,579 | 1,591 | +4 | +0.3% | 697,600 |
| 2017/07/24 | 1,605 | 1,606 | 1,583 | 1,587 | -20 | -1.2% | 1,181,100 |
| 2017/07/21 | 1,631 | 1,636 | 1,607 | 1,607 | -29 | -1.8% | 1,028,000 |
| 2017/07/20 | 1,616 | 1,638 | 1,615 | 1,636 | +2 | +0.1% | 817,200 |
| 2017/07/19 | 1,647 | 1,656 | 1,632 | 1,634 | -7 | -0.4% | 983,900 |
| 2017/07/18 | 1,645 | 1,652 | 1,639 | 1,641 | -17 | -1% | 638,500 |
| 2017/07/14 | 1,649 | 1,664 | 1,640 | 1,658 | +1 | +0.1% | 570,900 |
| 2017/07/13 | 1,657 | 1,665 | 1,652 | 1,657 | +9 | +0.5% | 835,200 |
| 2017/07/12 | 1,659 | 1,660 | 1,641 | 1,648 | -29 | -1.7% | 1,100,500 |
| 2017/07/11 | 1,677 | 1,682 | 1,666 | 1,677 | +7 | +0.4% | 1,289,400 |
| 2017/07/10 | 1,644 | 1,671 | 1,632 | 1,670 | +34 | +2.1% | 1,449,000 |
| 2017/07/07 | 1,625 | 1,643 | 1,617 | 1,636 | +2 | +0.1% | 1,362,600 |
| 2017/07/06 | 1,600 | 1,639 | 1,600 | 1,634 | +27 | +1.7% | 1,882,800 |
| 2017/07/05 | 1,593 | 1,610 | 1,582 | 1,607 | +15 | +0.9% | 971,900 |
| 2017/07/04 | 1,605 | 1,609 | 1,582 | 1,592 | -3 | -0.2% | 1,253,400 |
| 2017/07/03 | 1,606 | 1,610 | 1,585 | 1,595 | -18 | -1.1% | 1,384,600 |
| 2017/06/30 | 1,614 | 1,622 | 1,604 | 1,613 | -15 | -0.9% | 1,295,800 |
| 2017/06/29 | 1,609 | 1,628 | 1,606 | 1,628 | +30 | +1.9% | 1,406,100 |
| 2017/06/28 | 1,603 | 1,622 | 1,593 | 1,598 | -10 | -0.6% | 1,231,600 |
| 2017/06/27 | 1,612 | 1,619 | 1,596 | 1,608 | +2 | +0.1% | 1,120,300 |
| 2017/06/26 | 1,592 | 1,609 | 1,584 | 1,606 | +14 | +0.9% | 1,078,600 |
| 2017/06/23 | 1,578 | 1,600 | 1,572 | 1,592 | +9 | +0.6% | 1,191,200 |
| 2017/06/22 | 1,596 | 1,601 | 1,582 | 1,583 | -13 | -0.8% | 993,500 |
| 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 |
1951～
2000
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
