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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 2,144 | 2,165 | 2,037 | 2,040 | -120 | -5.6% | 2,639,300 |
| 2016/01/19 | 2,163 | 2,185 | 2,131 | 2,160 | +2 | +0.1% | 1,302,100 |
| 2016/01/18 | 2,163 | 2,173 | 2,139 | 2,158 | -61 | -2.7% | 1,715,700 |
| 2016/01/15 | 2,201 | 2,251 | 2,178 | 2,219 | +55 | +2.5% | 2,074,000 |
| 2016/01/14 | 2,164 | 2,181 | 2,126 | 2,164 | -69 | -3.1% | 2,967,300 |
| 2016/01/13 | 2,228 | 2,235 | 2,186 | 2,233 | -8 | -0.4% | 4,147,600 |
| 2016/01/12 | 2,303 | 2,336 | 2,220 | 2,241 | -128 | -5.4% | 2,428,500 |
| 2016/01/08 | 2,416 | 2,419 | 2,341 | 2,369 | -80 | -3.3% | 2,341,600 |
| 2016/01/07 | 2,439 | 2,493 | 2,428 | 2,449 | +2 | +0.1% | 1,988,400 |
| 2016/01/06 | 2,480 | 2,497 | 2,437 | 2,447 | -15 | -0.6% | 1,806,300 |
| 2016/01/05 | 2,450 | 2,484 | 2,426 | 2,462 | +100 | +4.2% | 2,319,200 |
| 2016/01/04 | 2,363 | 2,410 | 2,350 | 2,362 | -32 | -1.3% | 1,078,600 |
| 2015/12/30 | 2,381 | 2,403 | 2,365 | 2,394 | +8 | +0.3% | 657,000 |
| 2015/12/29 | 2,326 | 2,396 | 2,319 | 2,386 | +69 | +3% | 1,292,000 |
| 2015/12/28 | 2,320 | 2,339 | 2,271 | 2,317 | +13 | +0.6% | 676,100 |
| 2015/12/25 | 2,300 | 2,329 | 2,274 | 2,304 | +20 | +0.9% | 607,700 |
| 2015/12/24 | 2,364 | 2,369 | 2,262 | 2,284 | -76 | -3.2% | 1,111,400 |
| 2015/12/22 | 2,356 | 2,391 | 2,347 | 2,360 | +4 | +0.2% | 939,100 |
| 2015/12/21 | 2,398 | 2,449 | 2,331 | 2,356 | -46 | -1.9% | 1,317,000 |
| 2015/12/18 | 2,416 | 2,473 | 2,401 | 2,402 | -12 | -0.5% | 1,709,500 |
| 2015/12/17 | 2,420 | 2,454 | 2,404 | 2,414 | +39 | +1.6% | 1,211,100 |
| 2015/12/16 | 2,350 | 2,400 | 2,333 | 2,375 | +72 | +3.1% | 1,609,800 |
| 2015/12/15 | 2,312 | 2,388 | 2,293 | 2,303 | -8 | -0.3% | 1,121,700 |
| 2015/12/14 | 2,290 | 2,321 | 2,273 | 2,311 | -29 | -1.2% | 1,082,900 |
| 2015/12/11 | 2,323 | 2,376 | 2,321 | 2,340 | +3 | +0.1% | 1,602,000 |
| 2015/12/10 | 2,352 | 2,384 | 2,335 | 2,337 | -40 | -1.7% | 1,488,500 |
| 2015/12/09 | 2,396 | 2,433 | 2,361 | 2,377 | -19 | -0.8% | 1,947,300 |
| 2015/12/08 | 2,361 | 2,405 | 2,343 | 2,396 | +55 | +2.3% | 3,046,100 |
| 2015/12/07 | 2,284 | 2,357 | 2,282 | 2,341 | +86 | +3.8% | 1,769,200 |
| 2015/12/04 | 2,233 | 2,275 | 2,221 | 2,255 | -25 | -1.1% | 1,606,000 |
| 2015/12/03 | 2,350 | 2,363 | 2,274 | 2,280 | -68 | -2.9% | 1,799,300 |
| 2015/12/02 | 2,344 | 2,356 | 2,310 | 2,348 | +7 | +0.3% | 1,601,300 |
| 2015/12/01 | 2,348 | 2,351 | 2,309 | 2,341 | -7 | -0.3% | 1,127,100 |
| 2015/11/30 | 2,326 | 2,366 | 2,320 | 2,348 | +14 | +0.6% | 1,174,700 |
| 2015/11/27 | 2,354 | 2,361 | 2,322 | 2,334 | -30 | -1.3% | 941,400 |
| 2015/11/26 | 2,370 | 2,393 | 2,357 | 2,364 | +4 | +0.2% | 972,600 |
| 2015/11/25 | 2,381 | 2,388 | 2,325 | 2,360 | -26 | -1.1% | 1,354,100 |
| 2015/11/24 | 2,301 | 2,398 | 2,301 | 2,386 | +89 | +3.9% | 3,098,200 |
| 2015/11/20 | 2,231 | 2,297 | 2,225 | 2,297 | +77 | +3.5% | 1,811,900 |
| 2015/11/19 | 2,202 | 2,230 | 2,173 | 2,220 | +53 | +2.4% | 1,459,000 |
| 2015/11/18 | 2,118 | 2,176 | 2,118 | 2,167 | +49 | +2.3% | 1,643,100 |
| 2015/11/17 | 2,102 | 2,148 | 2,090 | 2,118 | -26 | -1.2% | 1,504,500 |
| 2015/11/16 | 2,106 | 2,157 | 2,104 | 2,144 | -11 | -0.5% | 901,300 |
| 2015/11/13 | 2,119 | 2,177 | 2,110 | 2,155 | +23 | +1.1% | 1,349,700 |
| 2015/11/12 | 2,140 | 2,150 | 2,113 | 2,132 | -2 | -0.1% | 1,087,900 |
| 2015/11/11 | 2,102 | 2,150 | 2,102 | 2,134 | +15 | +0.7% | 1,538,800 |
| 2015/11/10 | 2,139 | 2,156 | 2,103 | 2,119 | -70 | -3.2% | 1,457,900 |
| 2015/11/09 | 2,173 | 2,204 | 2,162 | 2,189 | +50 | +2.3% | 1,607,000 |
| 2015/11/06 | 2,054 | 2,154 | 2,016 | 2,139 | -27 | -1.2% | 3,655,500 |
| 2015/11/05 | 2,143 | 2,210 | 2,109 | 2,166 | +5 | +0.2% | 2,302,500 |
2301～
2350
件表示中 / 5309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 | 272,400円 | +17.3% | -3.5% | 1.84% | 28.35倍 | 8.72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 | 241,700円 | +477.1% | +999.9% | 0.75% | 132.52倍 | 128.02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 | 28,600円 | +6.1% | +13.7% | 3.85% | 15.48倍 | 3.35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 | 102,600円 | +6.9% | +9.0% | 2.65% | 16.93倍 | 1.47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 | 118,100円 | +1.8% | +0.8% | 2.71% | 21.69倍 | 1.11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
