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 |
|---|---|---|---|---|---|---|---|
| 2014/10/24 | 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 |
| 2014/09/29 | 1,620 | 1,624 | 1,585 | 1,591 | -29 | -1.8% | 1,868,700 |
| 2014/09/26 | 1,633 | 1,646 | 1,612 | 1,620 | -53 | -3.2% | 2,306,500 |
| 2014/09/25 | 1,643 | 1,675 | 1,623 | 1,673 | +31 | +1.9% | 2,865,700 |
| 2014/09/24 | 1,665 | 1,675 | 1,621 | 1,642 | -46 | -2.7% | 1,851,900 |
| 2014/09/22 | 1,700 | 1,711 | 1,681 | 1,688 | -8 | -0.5% | 601,100 |
| 2014/09/19 | 1,685 | 1,707 | 1,676 | 1,696 | -3 | -0.2% | 1,155,100 |
| 2014/09/18 | 1,718 | 1,723 | 1,695 | 1,699 | -6 | -0.4% | 814,500 |
| 2014/09/17 | 1,699 | 1,726 | 1,686 | 1,705 | -2 | -0.1% | 1,232,100 |
| 2014/09/16 | 1,685 | 1,711 | 1,655 | 1,707 | +30 | +1.8% | 1,216,500 |
| 2014/09/12 | 1,712 | 1,714 | 1,670 | 1,677 | -38 | -2.2% | 1,287,700 |
| 2014/09/11 | 1,677 | 1,732 | 1,668 | 1,715 | +39 | +2.3% | 1,527,800 |
| 2014/09/10 | 1,636 | 1,678 | 1,636 | 1,676 | +24 | +1.5% | 1,122,700 |
| 2014/09/09 | 1,640 | 1,660 | 1,630 | 1,652 | +20 | +1.2% | 976,800 |
| 2014/09/08 | 1,668 | 1,668 | 1,627 | 1,632 | -27 | -1.6% | 1,180,800 |
| 2014/09/05 | 1,657 | 1,670 | 1,641 | 1,659 | +6 | +0.4% | 1,189,000 |
| 2014/09/04 | 1,677 | 1,700 | 1,647 | 1,653 | -17 | -1% | 1,685,400 |
| 2014/09/03 | 1,668 | 1,695 | 1,658 | 1,670 | +18 | +1.1% | 1,678,100 |
| 2014/09/02 | 1,633 | 1,661 | 1,632 | 1,652 | +28 | +1.7% | 1,406,200 |
| 2014/09/01 | 1,620 | 1,633 | 1,607 | 1,624 | -7 | -0.4% | 1,050,500 |
| 2014/08/29 | 1,629 | 1,645 | 1,607 | 1,631 | +2 | +0.1% | 1,550,800 |
| 2014/08/28 | 1,668 | 1,678 | 1,621 | 1,629 | -36 | -2.2% | 1,291,400 |
| 2014/08/27 | 1,666 | 1,683 | 1,644 | 1,665 | +12 | +0.7% | 1,369,900 |
| 2014/08/26 | 1,683 | 1,695 | 1,652 | 1,653 | -14 | -0.8% | 2,120,000 |
| 2014/08/25 | 1,669 | 1,677 | 1,649 | 1,667 | +8 | +0.5% | 1,089,800 |
| 2014/08/22 | 1,687 | 1,693 | 1,655 | 1,659 | -31 | -1.8% | 1,386,200 |
| 2014/08/21 | 1,705 | 1,714 | 1,685 | 1,690 | -25 | -1.5% | 1,102,600 |
| 2014/08/20 | 1,690 | 1,727 | 1,678 | 1,715 | +31 | +1.8% | 1,498,700 |
| 2014/08/19 | 1,693 | 1,724 | 1,677 | 1,684 | +12 | +0.7% | 2,102,200 |
| 2014/08/18 | 1,686 | 1,696 | 1,662 | 1,672 | -16 | -0.9% | 1,147,000 |
| 2014/08/15 | 1,707 | 1,712 | 1,677 | 1,688 | -21 | -1.2% | 1,252,500 |
| 2014/08/14 | 1,691 | 1,732 | 1,688 | 1,709 | +37 | +2.2% | 1,386,900 |
| 2014/08/13 | 1,674 | 1,677 | 1,652 | 1,672 | -15 | -0.9% | 1,547,200 |
2601～
2650
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
