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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 2,173 | 2,197 | 2,155 | 2,161 | +12 | +0.6% | 1,289,700 |
| 2015/11/02 | 2,240 | 2,243 | 2,145 | 2,149 | -125 | -5.5% | 2,221,200 |
| 2015/10/30 | 2,250 | 2,275 | 2,221 | 2,274 | +22 | +1% | 1,821,800 |
| 2015/10/29 | 2,251 | 2,277 | 2,243 | 2,252 | +25 | +1.1% | 2,945,000 |
| 2015/10/28 | 2,212 | 2,265 | 2,211 | 2,227 | +14 | +0.6% | 1,736,500 |
| 2015/10/27 | 2,222 | 2,255 | 2,208 | 2,213 | -15 | -0.7% | 1,147,000 |
| 2015/10/26 | 2,225 | 2,266 | 2,212 | 2,228 | +44 | +2% | 1,611,400 |
| 2015/10/23 | 2,187 | 2,215 | 2,178 | 2,184 | +41 | +1.9% | 1,984,000 |
| 2015/10/22 | 2,144 | 2,187 | 2,129 | 2,143 | +18 | +0.8% | 1,911,000 |
| 2015/10/21 | 2,129 | 2,143 | 2,110 | 2,125 | +10 | +0.5% | 1,502,900 |
| 2015/10/20 | 2,095 | 2,128 | 2,081 | 2,115 | +28 | +1.3% | 943,400 |
| 2015/10/19 | 2,104 | 2,107 | 2,063 | 2,087 | -16 | -0.8% | 1,611,800 |
| 2015/10/16 | 2,073 | 2,155 | 2,059 | 2,103 | +40 | +1.9% | 3,034,800 |
| 2015/10/15 | 1,955 | 2,069 | 1,953 | 2,063 | +118 | +6.1% | 2,141,000 |
| 2015/10/14 | 1,945 | 1,979 | 1,936 | 1,945 | -1 | -0.1% | 983,700 |
| 2015/10/13 | 1,918 | 1,990 | 1,918 | 1,946 | +6 | +0.3% | 917,900 |
| 2015/10/09 | 1,951 | 1,960 | 1,906 | 1,940 | -7 | -0.4% | 1,252,300 |
| 2015/10/08 | 1,985 | 1,987 | 1,945 | 1,947 | -31 | -1.6% | 1,404,300 |
| 2015/10/07 | 1,984 | 1,989 | 1,952 | 1,978 | -14 | -0.7% | 906,400 |
| 2015/10/06 | 1,998 | 2,021 | 1,980 | 1,992 | +27 | +1.4% | 1,507,300 |
| 2015/10/05 | 1,924 | 1,969 | 1,906 | 1,965 | +71 | +3.7% | 1,043,900 |
| 2015/10/02 | 1,860 | 1,901 | 1,858 | 1,894 | +4 | +0.2% | 1,129,900 |
| 2015/10/01 | 1,942 | 1,956 | 1,871 | 1,890 | -44 | -2.3% | 2,357,000 |
| 2015/09/30 | 1,906 | 1,951 | 1,896 | 1,934 | +82 | +4.4% | 1,286,800 |
| 2015/09/29 | 1,887 | 1,906 | 1,845 | 1,852 | -84 | -4.3% | 1,445,100 |
| 2015/09/28 | 1,895 | 1,949 | 1,872 | 1,936 | +40 | +2.1% | 1,599,500 |
| 2015/09/25 | 1,843 | 1,898 | 1,837 | 1,896 | +53 | +2.9% | 1,775,900 |
| 2015/09/24 | 1,830 | 1,874 | 1,823 | 1,843 | -11 | -0.6% | 1,226,600 |
| 2015/09/18 | 1,818 | 1,856 | 1,763 | 1,854 | +76 | +4.3% | 2,061,700 |
| 2015/09/17 | 1,774 | 1,785 | 1,737 | 1,778 | +10 | +0.6% | 1,679,900 |
| 2015/09/16 | 1,809 | 1,818 | 1,757 | 1,768 | -9 | -0.5% | 1,727,500 |
| 2015/09/15 | 1,825 | 1,825 | 1,765 | 1,777 | -50 | -2.7% | 1,203,800 |
| 2015/09/14 | 1,826 | 1,884 | 1,817 | 1,827 | +13 | +0.7% | 1,362,300 |
| 2015/09/11 | 1,754 | 1,830 | 1,752 | 1,814 | +27 | +1.5% | 1,398,100 |
| 2015/09/10 | 1,754 | 1,788 | 1,723 | 1,787 | -38 | -2.1% | 2,502,900 |
| 2015/09/09 | 1,831 | 1,839 | 1,787 | 1,825 | +34 | +1.9% | 1,814,000 |
| 2015/09/08 | 1,798 | 1,815 | 1,762 | 1,791 | +5 | +0.3% | 1,315,500 |
| 2015/09/07 | 1,779 | 1,804 | 1,752 | 1,786 | -25 | -1.4% | 1,105,200 |
| 2015/09/04 | 1,900 | 1,903 | 1,783 | 1,811 | -71 | -3.8% | 1,380,500 |
| 2015/09/03 | 1,870 | 1,900 | 1,852 | 1,882 | +42 | +2.3% | 1,516,100 |
| 2015/09/02 | 1,807 | 1,877 | 1,782 | 1,840 | -4 | -0.2% | 1,698,500 |
| 2015/09/01 | 1,904 | 1,904 | 1,841 | 1,844 | -84 | -4.4% | 1,448,400 |
| 2015/08/31 | 1,956 | 1,981 | 1,910 | 1,928 | -6 | -0.3% | 1,947,300 |
| 2015/08/28 | 1,975 | 1,978 | 1,906 | 1,934 | +15 | +0.8% | 1,333,100 |
| 2015/08/27 | 1,958 | 1,999 | 1,905 | 1,919 | -11 | -0.6% | 1,880,000 |
| 2015/08/26 | 1,825 | 1,945 | 1,797 | 1,930 | +105 | +5.8% | 2,297,300 |
| 2015/08/25 | 1,775 | 1,972 | 1,740 | 1,825 | -25 | -1.4% | 3,060,800 |
| 2015/08/24 | 1,948 | 1,971 | 1,847 | 1,850 | -167 | -8.3% | 2,399,700 |
| 2015/08/21 | 2,066 | 2,122 | 2,007 | 2,017 | -122 | -5.7% | 2,352,600 |
| 2015/08/20 | 2,121 | 2,170 | 2,105 | 2,139 | -3 | -0.1% | 1,173,700 |
2351～
2400
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
