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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,614 | 1,616 | 1,593 | 1,597 | -21 | -1.3% | 2,031,200 |
| 2017/03/13 | 1,631 | 1,638 | 1,615 | 1,618 | -12 | -0.7% | 1,511,500 |
| 2017/03/10 | 1,629 | 1,644 | 1,621 | 1,630 | -11 | -0.7% | 1,756,600 |
| 2017/03/09 | 1,630 | 1,642 | 1,624 | 1,641 | +11 | +0.7% | 888,100 |
| 2017/03/08 | 1,637 | 1,646 | 1,626 | 1,630 | -9 | -0.5% | 1,200,000 |
| 2017/03/07 | 1,650 | 1,650 | 1,632 | 1,639 | -7 | -0.4% | 1,930,200 |
| 2017/03/06 | 1,647 | 1,652 | 1,631 | 1,646 | -2 | -0.1% | 1,320,600 |
| 2017/03/03 | 1,681 | 1,683 | 1,639 | 1,648 | -31 | -1.8% | 1,703,200 |
| 2017/03/02 | 1,666 | 1,682 | 1,653 | 1,679 | +35 | +2.1% | 2,619,600 |
| 2017/03/01 | 1,622 | 1,646 | 1,622 | 1,644 | +22 | +1.4% | 1,496,000 |
| 2017/02/28 | 1,634 | 1,643 | 1,621 | 1,622 | -5 | -0.3% | 1,341,400 |
| 2017/02/27 | 1,629 | 1,639 | 1,618 | 1,627 | +1 | +0.1% | 869,200 |
| 2017/02/24 | 1,622 | 1,637 | 1,617 | 1,626 | +3 | +0.2% | 1,333,400 |
| 2017/02/23 | 1,619 | 1,624 | 1,608 | 1,623 | +4 | +0.2% | 986,000 |
| 2017/02/22 | 1,617 | 1,628 | 1,608 | 1,619 | -2 | -0.1% | 1,202,600 |
| 2017/02/21 | 1,613 | 1,628 | 1,611 | 1,621 | +8 | +0.5% | 1,151,000 |
| 2017/02/20 | 1,626 | 1,628 | 1,603 | 1,613 | -15 | -0.9% | 1,297,500 |
| 2017/02/17 | 1,625 | 1,630 | 1,609 | 1,628 | +4 | +0.2% | 1,554,200 |
| 2017/02/16 | 1,629 | 1,637 | 1,620 | 1,624 | -5 | -0.3% | 1,663,600 |
| 2017/02/15 | 1,648 | 1,660 | 1,623 | 1,629 | -10 | -0.6% | 2,009,000 |
| 2017/02/14 | 1,630 | 1,653 | 1,629 | 1,639 | +17 | +1% | 2,239,100 |
| 2017/02/13 | 1,608 | 1,625 | 1,603 | 1,622 | +22 | +1.4% | 1,848,200 |
| 2017/02/10 | 1,615 | 1,617 | 1,591 | 1,600 | -1 | -0.1% | 1,808,400 |
| 2017/02/09 | 1,626 | 1,629 | 1,600 | 1,601 | -23 | -1.4% | 1,939,800 |
| 2017/02/08 | 1,604 | 1,630 | 1,604 | 1,624 | +38 | +2.4% | 2,650,400 |
| 2017/02/07 | 1,600 | 1,600 | 1,576 | 1,586 | -22 | -1.4% | 3,186,000 |
| 2017/02/06 | 1,625 | 1,646 | 1,600 | 1,608 | +1 | +0.1% | 4,896,900 |
| 2017/02/03 | 1,727 | 1,729 | 1,600 | 1,607 | -119 | -6.9% | 14,618,200 |
| 2017/02/02 | 1,990 | 2,014 | 1,701 | 1,726 | -267 | -13.4% | 8,315,100 |
| 2017/02/01 | 2,030 | 2,042 | 1,990 | 1,993 | -51 | -2.5% | 1,444,400 |
| 2017/01/31 | 2,021 | 2,057 | 2,013 | 2,044 | +2 | +0.1% | 1,458,300 |
| 2017/01/30 | 2,044 | 2,051 | 2,027 | 2,042 | -14 | -0.7% | 570,700 |
| 2017/01/27 | 2,054 | 2,082 | 2,045 | 2,056 | +15 | +0.7% | 932,900 |
| 2017/01/26 | 2,050 | 2,051 | 2,035 | 2,041 | +10 | +0.5% | 977,700 |
| 2017/01/25 | 1,999 | 2,042 | 1,993 | 2,031 | +57 | +2.9% | 1,432,900 |
| 2017/01/24 | 1,952 | 1,982 | 1,940 | 1,974 | +10 | +0.5% | 859,100 |
| 2017/01/23 | 1,962 | 1,975 | 1,951 | 1,964 | -6 | -0.3% | 1,052,100 |
| 2017/01/20 | 1,952 | 1,978 | 1,952 | 1,970 | +8 | +0.4% | 1,062,200 |
| 2017/01/19 | 1,953 | 1,973 | 1,937 | 1,962 | +2 | +0.1% | 835,800 |
| 2017/01/18 | 1,935 | 1,967 | 1,926 | 1,960 | +1 | +0.1% | 650,500 |
| 2017/01/17 | 1,974 | 1,982 | 1,954 | 1,959 | -21 | -1.1% | 989,000 |
| 2017/01/16 | 1,978 | 2,011 | 1,974 | 1,980 | -4 | -0.2% | 848,500 |
| 2017/01/13 | 1,961 | 2,004 | 1,959 | 1,984 | +28 | +1.4% | 973,400 |
| 2017/01/12 | 1,974 | 1,985 | 1,951 | 1,956 | -10 | -0.5% | 756,200 |
| 2017/01/11 | 1,955 | 1,974 | 1,949 | 1,966 | -20 | -1% | 1,286,200 |
| 2017/01/10 | 2,019 | 2,036 | 1,981 | 1,986 | -22 | -1.1% | 1,053,700 |
| 2017/01/06 | 1,969 | 2,019 | 1,967 | 2,008 | +48 | +2.4% | 1,048,500 |
| 2017/01/05 | 1,927 | 1,969 | 1,922 | 1,960 | +32 | +1.7% | 1,084,200 |
| 2017/01/04 | 1,940 | 1,951 | 1,918 | 1,928 | -6 | -0.3% | 1,074,900 |
| 2016/12/30 | 1,898 | 1,939 | 1,895 | 1,934 | +40 | +2.1% | 667,800 |
2051～
2100
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
