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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 1,804 | 1,814 | 1,764 | 1,797 | -47 | -2.5% | 2,073,900 |
| 2014/12/10 | 1,843 | 1,871 | 1,834 | 1,844 | -28 | -1.5% | 1,514,700 |
| 2014/12/09 | 1,867 | 1,880 | 1,857 | 1,872 | -24 | -1.3% | 1,389,400 |
| 2014/12/08 | 1,877 | 1,904 | 1,861 | 1,896 | +5 | +0.3% | 1,725,400 |
| 2014/12/05 | 1,900 | 1,907 | 1,878 | 1,891 | -16 | -0.8% | 1,533,300 |
| 2014/12/04 | 1,910 | 1,914 | 1,887 | 1,907 | -4 | -0.2% | 2,156,800 |
| 2014/12/03 | 1,831 | 1,914 | 1,825 | 1,911 | +76 | +4.1% | 3,396,300 |
| 2014/12/02 | 1,824 | 1,837 | 1,804 | 1,835 | -2 | -0.1% | 1,128,000 |
| 2014/12/01 | 1,827 | 1,845 | 1,825 | 1,837 | +24 | +1.3% | 1,307,700 |
| 2014/11/28 | 1,795 | 1,824 | 1,792 | 1,813 | +23 | +1.3% | 1,407,400 |
| 2014/11/27 | 1,781 | 1,814 | 1,769 | 1,790 | +9 | +0.5% | 2,061,300 |
| 2014/11/26 | 1,759 | 1,795 | 1,742 | 1,781 | +20 | +1.1% | 1,927,800 |
| 2014/11/25 | 1,756 | 1,765 | 1,724 | 1,761 | +45 | +2.6% | 2,826,400 |
| 2014/11/21 | 1,712 | 1,743 | 1,710 | 1,716 | +4 | +0.2% | 1,153,100 |
| 2014/11/20 | 1,768 | 1,777 | 1,711 | 1,712 | -20 | -1.2% | 2,209,000 |
| 2014/11/19 | 1,750 | 1,759 | 1,731 | 1,732 | -10 | -0.6% | 1,686,000 |
| 2014/11/18 | 1,702 | 1,749 | 1,694 | 1,742 | +67 | +4% | 1,768,400 |
| 2014/11/17 | 1,749 | 1,757 | 1,667 | 1,675 | -83 | -4.7% | 2,635,600 |
| 2014/11/14 | 1,774 | 1,775 | 1,735 | 1,758 | +6 | +0.3% | 2,075,200 |
| 2014/11/13 | 1,719 | 1,756 | 1,708 | 1,752 | +42 | +2.5% | 2,025,500 |
| 2014/11/12 | 1,678 | 1,728 | 1,673 | 1,710 | +38 | +2.3% | 2,439,600 |
| 2014/11/11 | 1,672 | 1,681 | 1,657 | 1,672 | -3 | -0.2% | 2,102,500 |
| 2014/11/10 | 1,647 | 1,684 | 1,645 | 1,675 | +30 | +1.8% | 1,971,700 |
| 2014/11/07 | 1,650 | 1,660 | 1,625 | 1,645 | +15 | +0.9% | 2,571,500 |
| 2014/11/06 | 1,634 | 1,688 | 1,622 | 1,630 | +76 | +4.9% | 6,809,400 |
| 2014/11/05 | 1,501 | 1,558 | 1,457 | 1,554 | +43 | +2.8% | 5,233,500 |
| 2014/11/04 | 1,560 | 1,576 | 1,504 | 1,511 | +24 | +1.6% | 4,242,500 |
| 2014/10/31 | 1,449 | 1,493 | 1,446 | 1,487 | +55 | +3.8% | 3,336,500 |
| 2014/10/30 | 1,455 | 1,466 | 1,423 | 1,432 | -32 | -2.2% | 3,959,300 |
| 2014/10/29 | 1,480 | 1,490 | 1,452 | 1,464 | -15 | -1% | 1,766,700 |
| 2014/10/28 | 1,456 | 1,484 | 1,442 | 1,479 | +10 | +0.7% | 2,497,400 |
| 2014/10/27 | 1,559 | 1,560 | 1,461 | 1,469 | -112 | -7.1% | 4,090,400 |
| 2014/10/24 | 1,571 | 1,589 | 1,560 | 1,581 | +21 | +1.3% | 1,600,200 |
| 2014/10/23 | 1,575 | 1,594 | 1,550 | 1,560 | -10 | -0.6% | 1,722,300 |
| 2014/10/22 | 1,565 | 1,583 | 1,544 | 1,570 | +38 | +2.5% | 1,612,800 |
| 2014/10/21 | 1,545 | 1,587 | 1,528 | 1,532 | -10 | -0.6% | 3,293,600 |
| 2014/10/20 | 1,510 | 1,548 | 1,501 | 1,542 | +81 | +5.5% | 2,412,100 |
| 2014/10/17 | 1,430 | 1,473 | 1,424 | 1,461 | +28 | +2% | 2,619,800 |
| 2014/10/16 | 1,400 | 1,449 | 1,400 | 1,433 | -4 | -0.3% | 2,640,500 |
| 2014/10/15 | 1,420 | 1,441 | 1,412 | 1,437 | +35 | +2.5% | 2,409,500 |
| 2014/10/14 | 1,399 | 1,429 | 1,396 | 1,402 | -41 | -2.8% | 2,708,300 |
| 2014/10/10 | 1,420 | 1,457 | 1,417 | 1,443 | -7 | -0.5% | 1,803,800 |
| 2014/10/09 | 1,457 | 1,469 | 1,443 | 1,450 | +5 | +0.3% | 1,733,500 |
| 2014/10/08 | 1,405 | 1,453 | 1,400 | 1,445 | +10 | +0.7% | 3,462,200 |
| 2014/10/07 | 1,491 | 1,495 | 1,435 | 1,435 | -53 | -3.6% | 2,686,800 |
| 2014/10/06 | 1,494 | 1,500 | 1,472 | 1,488 | +24 | +1.6% | 1,933,600 |
| 2014/10/03 | 1,460 | 1,474 | 1,440 | 1,464 | +11 | +0.8% | 1,701,600 |
| 2014/10/02 | 1,467 | 1,482 | 1,445 | 1,453 | -49 | -3.3% | 2,425,800 |
| 2014/10/01 | 1,548 | 1,548 | 1,500 | 1,502 | -56 | -3.6% | 3,060,500 |
| 2014/09/30 | 1,577 | 1,584 | 1,551 | 1,558 | -33 | -2.1% | 2,220,000 |
2601～
2650
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 | 259,800円 | +17.3% | -3.5% | 1.92% | 27.05倍 | 8.31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 | 107,700円 | +6.9% | +9.0% | 2.53% | 17.80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 | 497,700円 | +8.1% | +22.0% | 1.81% | 28.03倍 | 6.50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 | 122,000円 | +1.8% | +0.8% | 2.62% | 22.41倍 | 1.15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
