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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 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 |
| 2014/08/12 | 1,683 | 1,705 | 1,661 | 1,687 | -19 | -1.1% | 2,483,200 |
| 2014/08/11 | 1,730 | 1,763 | 1,688 | 1,706 | -52 | -3% | 1,863,900 |
| 2014/08/08 | 1,784 | 1,808 | 1,734 | 1,758 | -30 | -1.7% | 1,907,200 |
| 2014/08/07 | 1,758 | 1,802 | 1,729 | 1,788 | +6 | +0.3% | 2,024,400 |
| 2014/08/06 | 1,760 | 1,789 | 1,740 | 1,782 | +49 | +2.8% | 2,298,600 |
| 2014/08/05 | 1,750 | 1,799 | 1,691 | 1,733 | -7 | -0.4% | 3,112,900 |
| 2014/08/04 | 1,727 | 1,762 | 1,727 | 1,740 | -7 | -0.4% | 593,100 |
| 2014/08/01 | 1,738 | 1,769 | 1,725 | 1,747 | -23 | -1.3% | 1,294,700 |
| 2014/07/31 | 1,784 | 1,791 | 1,758 | 1,770 | -15 | -0.8% | 834,200 |
| 2014/07/30 | 1,780 | 1,809 | 1,773 | 1,785 | +1 | +0.1% | 1,182,800 |
| 2014/07/29 | 1,770 | 1,790 | 1,755 | 1,784 | +23 | +1.3% | 981,300 |
| 2014/07/28 | 1,749 | 1,764 | 1,731 | 1,761 | +14 | +0.8% | 669,500 |
| 2014/07/25 | 1,750 | 1,752 | 1,720 | 1,747 | +18 | +1% | 1,400,600 |
| 2014/07/24 | 1,713 | 1,737 | 1,690 | 1,729 | +27 | +1.6% | 1,370,300 |
| 2014/07/23 | 1,685 | 1,719 | 1,685 | 1,702 | +19 | +1.1% | 922,500 |
| 2014/07/22 | 1,678 | 1,688 | 1,658 | 1,683 | +3 | +0.2% | 1,457,300 |
| 2014/07/18 | 1,673 | 1,706 | 1,670 | 1,680 | -39 | -2.3% | 1,115,800 |
| 2014/07/17 | 1,750 | 1,765 | 1,710 | 1,719 | -31 | -1.8% | 1,507,300 |
2651～
2700
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
