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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 2,083 | 2,091 | 2,030 | 2,045 | -38 | -1.8% | 958,100 |
| 2015/03/24 | 2,080 | 2,093 | 2,048 | 2,083 | +53 | +2.6% | 1,579,700 |
| 2015/03/23 | 2,001 | 2,052 | 1,996 | 2,030 | +30 | +1.5% | 1,773,800 |
| 2015/03/20 | 1,996 | 2,019 | 1,982 | 2,000 | +21 | +1.1% | 1,872,200 |
| 2015/03/19 | 1,992 | 2,004 | 1,962 | 1,979 | -19 | -1% | 918,500 |
| 2015/03/18 | 1,985 | 2,009 | 1,975 | 1,998 | +27 | +1.4% | 1,349,500 |
| 2015/03/17 | 1,975 | 1,990 | 1,964 | 1,971 | +11 | +0.6% | 1,011,500 |
| 2015/03/16 | 2,000 | 2,019 | 1,956 | 1,960 | -54 | -2.7% | 1,627,300 |
| 2015/03/13 | 1,978 | 2,028 | 1,964 | 2,014 | +41 | +2.1% | 2,112,000 |
| 2015/03/12 | 1,978 | 1,991 | 1,957 | 1,973 | -5 | -0.3% | 1,257,700 |
| 2015/03/11 | 1,934 | 1,992 | 1,933 | 1,978 | -15 | -0.8% | 1,668,400 |
| 2015/03/10 | 1,999 | 2,010 | 1,973 | 1,993 | +1 | +0.1% | 1,232,600 |
| 2015/03/09 | 1,995 | 2,016 | 1,968 | 1,992 | -5 | -0.3% | 1,273,900 |
| 2015/03/06 | 1,986 | 2,030 | 1,984 | 1,997 | -1 | -0.1% | 936,200 |
| 2015/03/05 | 1,958 | 2,004 | 1,951 | 1,998 | +20 | +1% | 975,800 |
| 2015/03/04 | 2,023 | 2,069 | 1,961 | 1,978 | -41 | -2% | 2,411,700 |
| 2015/03/03 | 2,000 | 2,023 | 1,992 | 2,019 | +9 | +0.4% | 1,608,400 |
| 2015/03/02 | 1,999 | 2,032 | 1,982 | 2,010 | +26 | +1.3% | 2,131,000 |
| 2015/02/27 | 1,916 | 1,990 | 1,908 | 1,984 | +79 | +4.1% | 2,415,200 |
| 2015/02/26 | 1,871 | 1,912 | 1,867 | 1,905 | +31 | +1.7% | 1,703,600 |
| 2015/02/25 | 1,851 | 1,887 | 1,848 | 1,874 | +19 | +1% | 1,257,000 |
| 2015/02/24 | 1,820 | 1,867 | 1,815 | 1,855 | +30 | +1.6% | 1,295,600 |
| 2015/02/23 | 1,831 | 1,841 | 1,805 | 1,825 | -6 | -0.3% | 1,208,100 |
| 2015/02/20 | 1,833 | 1,863 | 1,822 | 1,831 | +3 | +0.2% | 816,000 |
| 2015/02/19 | 1,816 | 1,838 | 1,809 | 1,828 | +10 | +0.6% | 1,074,200 |
| 2015/02/18 | 1,862 | 1,862 | 1,801 | 1,818 | -33 | -1.8% | 2,007,200 |
| 2015/02/17 | 1,855 | 1,869 | 1,835 | 1,851 | -4 | -0.2% | 976,200 |
| 2015/02/16 | 1,867 | 1,871 | 1,840 | 1,855 | -3 | -0.2% | 1,059,300 |
| 2015/02/13 | 1,856 | 1,886 | 1,848 | 1,858 | -7 | -0.4% | 1,982,000 |
| 2015/02/12 | 1,880 | 1,880 | 1,842 | 1,865 | -1 | -0.1% | 1,973,100 |
| 2015/02/10 | 1,855 | 1,889 | 1,844 | 1,866 | +15 | +0.8% | 1,833,900 |
| 2015/02/09 | 1,855 | 1,872 | 1,835 | 1,851 | +9 | +0.5% | 2,811,400 |
| 2015/02/06 | 1,795 | 1,899 | 1,794 | 1,842 | +70 | +4% | 5,042,900 |
| 2015/02/05 | 1,680 | 1,777 | 1,668 | 1,772 | +105 | +6.3% | 3,438,400 |
| 2015/02/04 | 1,723 | 1,769 | 1,644 | 1,667 | -23 | -1.4% | 3,454,800 |
| 2015/02/03 | 1,699 | 1,762 | 1,672 | 1,690 | +39 | +2.4% | 3,553,200 |
| 2015/02/02 | 1,650 | 1,677 | 1,634 | 1,651 | -28 | -1.7% | 1,360,500 |
| 2015/01/30 | 1,640 | 1,699 | 1,613 | 1,679 | +59 | +3.6% | 2,413,000 |
| 2015/01/29 | 1,680 | 1,698 | 1,613 | 1,620 | -81 | -4.8% | 2,256,600 |
| 2015/01/28 | 1,676 | 1,708 | 1,670 | 1,701 | +2 | +0.1% | 1,566,500 |
| 2015/01/27 | 1,670 | 1,700 | 1,661 | 1,699 | +39 | +2.3% | 1,739,700 |
| 2015/01/26 | 1,650 | 1,667 | 1,645 | 1,660 | -9 | -0.5% | 965,100 |
| 2015/01/23 | 1,659 | 1,680 | 1,653 | 1,669 | +32 | +2% | 1,439,300 |
| 2015/01/22 | 1,622 | 1,641 | 1,613 | 1,637 | +23 | +1.4% | 1,757,500 |
| 2015/01/21 | 1,605 | 1,621 | 1,582 | 1,614 | +8 | +0.5% | 2,639,900 |
| 2015/01/20 | 1,592 | 1,615 | 1,584 | 1,606 | +11 | +0.7% | 1,585,700 |
| 2015/01/19 | 1,609 | 1,614 | 1,580 | 1,595 | -9 | -0.6% | 1,259,700 |
| 2015/01/16 | 1,587 | 1,615 | 1,586 | 1,604 | -10 | -0.6% | 1,801,700 |
| 2015/01/15 | 1,606 | 1,622 | 1,588 | 1,614 | +18 | +1.1% | 1,208,500 |
| 2015/01/14 | 1,645 | 1,663 | 1,592 | 1,596 | -57 | -3.4% | 2,170,000 |
2501～
2550
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
