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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 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 |
| 2017/04/07 | 1,570 | 1,593 | 1,557 | 1,585 | +19 | +1.2% | 1,732,800 |
| 2017/04/06 | 1,560 | 1,574 | 1,547 | 1,566 | ±0 | ±0% | 1,700,800 |
| 2017/04/05 | 1,535 | 1,571 | 1,534 | 1,566 | +34 | +2.2% | 1,539,000 |
| 2017/04/04 | 1,564 | 1,566 | 1,524 | 1,532 | -19 | -1.2% | 1,608,900 |
| 2017/04/03 | 1,515 | 1,564 | 1,515 | 1,551 | +36 | +2.4% | 1,516,000 |
| 2017/03/31 | 1,520 | 1,537 | 1,512 | 1,515 | -4 | -0.3% | 1,087,800 |
| 2017/03/30 | 1,534 | 1,539 | 1,507 | 1,519 | -15 | -1% | 1,412,000 |
| 2017/03/29 | 1,543 | 1,554 | 1,526 | 1,534 | -26 | -1.7% | 1,967,500 |
| 2017/03/28 | 1,550 | 1,563 | 1,543 | 1,560 | +23 | +1.5% | 1,185,100 |
| 2017/03/27 | 1,554 | 1,562 | 1,533 | 1,537 | -32 | -2% | 1,035,900 |
| 2017/03/24 | 1,536 | 1,574 | 1,536 | 1,569 | +42 | +2.8% | 2,008,100 |
| 2017/03/23 | 1,603 | 1,614 | 1,508 | 1,527 | -95 | -5.9% | 4,328,200 |
| 2017/03/22 | 1,603 | 1,624 | 1,601 | 1,622 | -3 | -0.2% | 1,377,500 |
| 2017/03/21 | 1,633 | 1,642 | 1,623 | 1,625 | -8 | -0.5% | 1,072,500 |
| 2017/03/17 | 1,636 | 1,640 | 1,617 | 1,633 | -20 | -1.2% | 1,915,600 |
| 2017/03/16 | 1,643 | 1,661 | 1,633 | 1,653 | +27 | +1.7% | 2,321,600 |
| 2017/03/15 | 1,600 | 1,629 | 1,596 | 1,626 | +29 | +1.8% | 1,406,000 |
2001～
2050
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
