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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 2,165 | 2,176 | 2,127 | 2,142 | -26 | -1.2% | 1,564,900 |
| 2015/08/18 | 2,130 | 2,177 | 2,122 | 2,168 | +52 | +2.5% | 2,091,800 |
| 2015/08/17 | 2,037 | 2,126 | 2,029 | 2,116 | +109 | +5.4% | 3,299,100 |
| 2015/08/14 | 1,950 | 2,012 | 1,949 | 2,007 | +63 | +3.2% | 1,589,400 |
| 2015/08/13 | 1,940 | 1,958 | 1,917 | 1,944 | -13 | -0.7% | 2,000,400 |
| 2015/08/12 | 1,980 | 1,986 | 1,941 | 1,957 | -53 | -2.6% | 1,282,800 |
| 2015/08/11 | 2,029 | 2,029 | 2,002 | 2,010 | -12 | -0.6% | 822,100 |
| 2015/08/10 | 1,999 | 2,040 | 1,983 | 2,022 | +20 | +1% | 1,175,700 |
| 2015/08/07 | 2,032 | 2,040 | 1,987 | 2,002 | -47 | -2.3% | 1,558,800 |
| 2015/08/06 | 1,999 | 2,049 | 1,995 | 2,049 | +74 | +3.7% | 2,282,000 |
| 2015/08/05 | 2,029 | 2,044 | 1,968 | 1,975 | -54 | -2.7% | 2,643,300 |
| 2015/08/04 | 1,987 | 2,029 | 1,973 | 2,029 | +39 | +2% | 2,046,500 |
| 2015/08/03 | 1,974 | 1,997 | 1,955 | 1,990 | +17 | +0.9% | 1,056,600 |
| 2015/07/31 | 1,918 | 1,973 | 1,913 | 1,973 | +70 | +3.7% | 1,085,200 |
| 2015/07/30 | 1,936 | 1,939 | 1,884 | 1,903 | -33 | -1.7% | 1,728,900 |
| 2015/07/29 | 1,959 | 1,966 | 1,927 | 1,936 | -10 | -0.5% | 1,334,500 |
| 2015/07/28 | 1,905 | 1,954 | 1,898 | 1,946 | +27 | +1.4% | 2,038,300 |
| 2015/07/27 | 1,969 | 1,969 | 1,908 | 1,919 | -55 | -2.8% | 1,958,500 |
| 2015/07/24 | 1,983 | 1,997 | 1,953 | 1,974 | +2 | +0.1% | 2,040,200 |
| 2015/07/23 | 1,951 | 1,995 | 1,951 | 1,972 | +49 | +2.5% | 2,185,400 |
| 2015/07/22 | 1,950 | 1,953 | 1,919 | 1,923 | -42 | -2.1% | 1,116,000 |
| 2015/07/21 | 1,941 | 1,973 | 1,941 | 1,965 | +31 | +1.6% | 1,427,700 |
| 2015/07/17 | 1,915 | 1,934 | 1,898 | 1,934 | +17 | +0.9% | 1,587,500 |
| 2015/07/16 | 1,920 | 1,933 | 1,912 | 1,917 | -11 | -0.6% | 2,183,800 |
| 2015/07/15 | 1,883 | 1,946 | 1,874 | 1,928 | +77 | +4.2% | 4,154,800 |
| 2015/07/14 | 1,860 | 1,863 | 1,823 | 1,851 | +6 | +0.3% | 2,173,700 |
| 2015/07/13 | 1,810 | 1,850 | 1,803 | 1,845 | +69 | +3.9% | 2,532,900 |
| 2015/07/10 | 1,800 | 1,814 | 1,753 | 1,776 | -15 | -0.8% | 2,154,700 |
| 2015/07/09 | 1,710 | 1,796 | 1,694 | 1,791 | +35 | +2% | 2,349,900 |
| 2015/07/08 | 1,785 | 1,839 | 1,750 | 1,756 | -18 | -1% | 2,919,600 |
| 2015/07/07 | 1,754 | 1,776 | 1,741 | 1,774 | +52 | +3% | 1,496,000 |
| 2015/07/06 | 1,732 | 1,770 | 1,715 | 1,722 | -50 | -2.8% | 1,629,900 |
| 2015/07/03 | 1,751 | 1,778 | 1,732 | 1,772 | +17 | +1% | 1,055,100 |
| 2015/07/02 | 1,788 | 1,804 | 1,750 | 1,755 | -18 | -1% | 1,757,300 |
| 2015/07/01 | 1,775 | 1,779 | 1,746 | 1,773 | +1 | +0.1% | 1,634,500 |
| 2015/06/30 | 1,750 | 1,784 | 1,750 | 1,772 | +9 | +0.5% | 1,203,200 |
| 2015/06/29 | 1,755 | 1,786 | 1,743 | 1,763 | -48 | -2.7% | 1,595,300 |
| 2015/06/26 | 1,809 | 1,834 | 1,805 | 1,811 | +9 | +0.5% | 1,315,400 |
| 2015/06/25 | 1,819 | 1,823 | 1,801 | 1,802 | -23 | -1.3% | 1,917,100 |
| 2015/06/24 | 1,831 | 1,839 | 1,817 | 1,825 | +2 | +0.1% | 1,890,500 |
| 2015/06/23 | 1,832 | 1,833 | 1,815 | 1,823 | -11 | -0.6% | 1,652,500 |
| 2015/06/22 | 1,820 | 1,843 | 1,814 | 1,834 | +21 | +1.2% | 1,586,700 |
| 2015/06/19 | 1,844 | 1,844 | 1,810 | 1,813 | -21 | -1.1% | 1,658,400 |
| 2015/06/18 | 1,837 | 1,856 | 1,831 | 1,834 | -11 | -0.6% | 885,300 |
| 2015/06/17 | 1,822 | 1,853 | 1,822 | 1,845 | +26 | +1.4% | 1,739,700 |
| 2015/06/16 | 1,836 | 1,843 | 1,813 | 1,819 | -27 | -1.5% | 1,315,200 |
| 2015/06/15 | 1,894 | 1,894 | 1,842 | 1,846 | -44 | -2.3% | 1,364,400 |
| 2015/06/12 | 1,869 | 1,892 | 1,866 | 1,890 | +32 | +1.7% | 1,966,100 |
| 2015/06/11 | 1,853 | 1,862 | 1,818 | 1,858 | +6 | +0.3% | 1,612,000 |
| 2015/06/10 | 1,848 | 1,866 | 1,832 | 1,852 | +10 | +0.5% | 1,449,600 |
2401～
2450
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% | 132.51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% | 15.47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% | 16.92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
