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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,501.5 | 2,526 | 2,487.5 | 2,503 | +21 | +0.8% | 1,220,800 |
| 2024/10/04 | 2,496 | 2,537 | 2,472.5 | 2,482 | -14.5 | -0.6% | 992,500 |
| 2024/10/03 | 2,432.5 | 2,499 | 2,414 | 2,496.5 | +110 | +4.6% | 1,435,500 |
| 2024/10/02 | 2,451.5 | 2,480.5 | 2,373 | 2,386.5 | -92.5 | -3.7% | 1,777,300 |
| 2024/10/01 | 2,490 | 2,492.5 | 2,458 | 2,479 | -12.5 | -0.5% | 1,074,500 |
| 2024/09/30 | 2,486.5 | 2,537.5 | 2,481.5 | 2,491.5 | -93 | -3.6% | 1,446,900 |
| 2024/09/27 | 2,530 | 2,595 | 2,516 | 2,584.5 | +35.5 | +1.4% | 1,312,000 |
| 2024/09/26 | 2,493 | 2,554 | 2,471 | 2,549 | +67.5 | +2.7% | 1,007,400 |
| 2024/09/25 | 2,495.5 | 2,529 | 2,470 | 2,481.5 | -14 | -0.6% | 881,900 |
| 2024/09/24 | 2,521 | 2,525 | 2,469 | 2,495.5 | -18 | -0.7% | 1,226,100 |
| 2024/09/20 | 2,505.5 | 2,542 | 2,498.5 | 2,513.5 | +13 | +0.5% | 1,426,600 |
| 2024/09/19 | 2,534.5 | 2,560 | 2,486.5 | 2,500.5 | -18.5 | -0.7% | 1,500,900 |
| 2024/09/18 | 2,575.5 | 2,597.5 | 2,446 | 2,519 | -60.5 | -2.3% | 1,531,500 |
| 2024/09/17 | 2,583.5 | 2,607 | 2,534 | 2,579.5 | +22.5 | +0.9% | 1,377,700 |
| 2024/09/13 | 2,600.5 | 2,620 | 2,531 | 2,557 | -34 | -1.3% | 1,014,600 |
| 2024/09/12 | 2,590 | 2,637.5 | 2,579 | 2,591 | +64.5 | +2.6% | 871,100 |
| 2024/09/11 | 2,611 | 2,629 | 2,502.5 | 2,526.5 | -63.5 | -2.5% | 1,207,200 |
| 2024/09/10 | 2,537 | 2,595.5 | 2,512 | 2,590 | +90.5 | +3.6% | 1,434,100 |
| 2024/09/09 | 2,462.5 | 2,510.5 | 2,432 | 2,499.5 | -13 | -0.5% | 1,298,500 |
| 2024/09/06 | 2,511 | 2,529.5 | 2,493.5 | 2,512.5 | +12.5 | +0.5% | 1,102,300 |
| 2024/09/05 | 2,505 | 2,550 | 2,480 | 2,500 | -37.5 | -1.5% | 1,220,500 |
| 2024/09/04 | 2,499 | 2,582 | 2,493 | 2,537.5 | +3.5 | +0.1% | 1,129,900 |
| 2024/09/03 | 2,460.5 | 2,545 | 2,450.5 | 2,534 | +48.5 | +2% | 864,000 |
| 2024/09/02 | 2,520 | 2,551 | 2,468 | 2,485.5 | -15.5 | -0.6% | 832,600 |
| 2024/08/30 | 2,460 | 2,502 | 2,457 | 2,501 | +45.5 | +1.9% | 1,008,600 |
| 2024/08/29 | 2,441 | 2,461.5 | 2,402.5 | 2,455.5 | ±0 | ±0% | 696,700 |
| 2024/08/28 | 2,428 | 2,490.5 | 2,422.5 | 2,455.5 | +37 | +1.5% | 1,362,600 |
| 2024/08/27 | 2,462.5 | 2,464.5 | 2,411.5 | 2,418.5 | +55 | +2.3% | 1,539,400 |
| 2024/08/26 | 2,329.5 | 2,373 | 2,320.5 | 2,363.5 | +43.5 | +1.9% | 581,600 |
| 2024/08/23 | 2,319.5 | 2,337.5 | 2,285 | 2,320 | +3.5 | +0.2% | 689,500 |
| 2024/08/22 | 2,287.5 | 2,346 | 2,279 | 2,316.5 | +7 | +0.3% | 862,200 |
| 2024/08/21 | 2,321 | 2,353.5 | 2,307 | 2,309.5 | -50 | -2.1% | 814,400 |
| 2024/08/20 | 2,320 | 2,361 | 2,305.5 | 2,359.5 | +68.5 | +3% | 912,500 |
| 2024/08/19 | 2,279.5 | 2,324 | 2,270.5 | 2,291 | +1 | ±0% | 1,190,600 |
| 2024/08/16 | 2,261.5 | 2,291.5 | 2,250 | 2,290 | +48 | +2.1% | 1,021,000 |
| 2024/08/15 | 2,248.5 | 2,249 | 2,207.5 | 2,242 | +24 | +1.1% | 1,146,200 |
| 2024/08/14 | 2,184 | 2,224.5 | 2,160 | 2,218 | +65 | +3% | 947,200 |
| 2024/08/13 | 2,123 | 2,154.5 | 2,084 | 2,153 | +50 | +2.4% | 829,200 |
| 2024/08/09 | 2,111 | 2,164 | 2,085.5 | 2,103 | +23 | +1.1% | 1,478,900 |
| 2024/08/08 | 2,074 | 2,127 | 2,048 | 2,080 | +27 | +1.3% | 1,237,800 |
| 2024/08/07 | 1,934 | 2,109.5 | 1,934 | 2,053 | +29 | +1.4% | 2,383,500 |
| 2024/08/06 | 1,984 | 2,024 | 1,886.5 | 2,024 | +400 | +24.6% | 2,252,000 |
| 2024/08/05 | 1,790 | 1,863 | 1,620 | 1,624 | -260.5 | -13.8% | 1,123,600 |
| 2024/08/02 | 1,970.5 | 1,979 | 1,864 | 1,884.5 | -146.5 | -7.2% | 1,087,400 |
| 2024/08/01 | 2,070 | 2,086.5 | 2,010 | 2,031 | -53 | -2.5% | 843,700 |
| 2024/07/31 | 2,081 | 2,090.5 | 2,055 | 2,084 | -11 | -0.5% | 579,800 |
| 2024/07/30 | 2,108 | 2,108 | 2,073 | 2,095 | -24 | -1.1% | 423,000 |
| 2024/07/29 | 2,111.5 | 2,131.5 | 2,104 | 2,119 | +29 | +1.4% | 460,400 |
| 2024/07/26 | 2,116 | 2,134 | 2,087.5 | 2,090 | -11 | -0.5% | 569,300 |
| 2024/07/25 | 2,102.5 | 2,133.5 | 2,070.5 | 2,101 | -16 | -0.8% | 726,000 |
201～
250
件表示中 / 5340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 | 261,500円 | +17.3% | -3.5% | 1.91% | 27.21倍 | 8.37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 | 108,000円 | +6.9% | +9.0% | 2.52% | 17.85倍 | 1.55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 | 496,800円 | +8.1% | +22.0% | 1.81% | 27.98倍 | 6.49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 | 122,700円 | +1.8% | +0.8% | 2.61% | 22.54倍 | 1.16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 | 156,300円 | +9.1% | +18.4% | 1.15% | 22.21倍 | 6.13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
