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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 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 |
| 2015/06/09 | 1,887 | 1,887 | 1,840 | 1,842 | -52 | -2.7% | 1,887,400 |
| 2015/06/08 | 1,955 | 1,958 | 1,891 | 1,894 | -66 | -3.4% | 2,036,800 |
| 2015/06/05 | 2,000 | 2,006 | 1,955 | 1,960 | -55 | -2.7% | 1,321,400 |
| 2015/06/04 | 1,970 | 2,027 | 1,964 | 2,015 | +67 | +3.4% | 2,700,500 |
| 2015/06/03 | 1,960 | 1,974 | 1,947 | 1,948 | -2 | -0.1% | 1,044,300 |
| 2015/06/02 | 1,942 | 1,967 | 1,927 | 1,950 | -3 | -0.2% | 1,150,800 |
| 2015/06/01 | 1,930 | 1,955 | 1,906 | 1,953 | +18 | +0.9% | 1,474,000 |
| 2015/05/29 | 1,895 | 1,936 | 1,895 | 1,935 | +36 | +1.9% | 1,781,000 |
| 2015/05/28 | 1,892 | 1,910 | 1,890 | 1,899 | +14 | +0.7% | 1,559,400 |
| 2015/05/27 | 1,900 | 1,932 | 1,884 | 1,885 | -20 | -1% | 1,530,600 |
| 2015/05/26 | 1,898 | 1,912 | 1,896 | 1,905 | -4 | -0.2% | 704,500 |
| 2015/05/25 | 1,914 | 1,925 | 1,891 | 1,909 | ±0 | ±0% | 1,205,900 |
| 2015/05/22 | 1,939 | 1,939 | 1,896 | 1,909 | -14 | -0.7% | 1,735,600 |
| 2015/05/21 | 1,930 | 1,936 | 1,891 | 1,923 | -9 | -0.5% | 1,953,900 |
| 2015/05/20 | 1,950 | 1,988 | 1,927 | 1,932 | -12 | -0.6% | 2,316,600 |
| 2015/05/19 | 1,945 | 1,973 | 1,937 | 1,944 | -27 | -1.4% | 1,822,600 |
| 2015/05/18 | 1,974 | 2,007 | 1,951 | 1,971 | -3 | -0.2% | 1,620,300 |
| 2015/05/15 | 1,930 | 1,975 | 1,902 | 1,974 | +87 | +4.6% | 2,433,500 |
2451～
2500
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 | 260,400円 | +17.3% | -3.5% | 1.92% | 27.11倍 | 8.33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 | 107,600円 | +6.9% | +9.0% | 2.53% | 17.78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 | 498,800円 | +8.1% | +22.0% | 1.80% | 28.09倍 | 6.52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 | 123,400円 | +1.8% | +0.8% | 2.59% | 22.67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 | 155,500円 | +9.1% | +18.4% | 1.16% | 22.10倍 | 6.10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
