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 |
|---|---|---|---|---|---|---|---|
| 2014/07/17 | 1,750 | 1,765 | 1,710 | 1,719 | -31 | -1.8% | 1,507,300 |
| 2014/07/16 | 1,727 | 1,762 | 1,705 | 1,750 | +29 | +1.7% | 1,574,800 |
| 2014/07/15 | 1,725 | 1,740 | 1,701 | 1,721 | ±0 | ±0% | 1,135,100 |
| 2014/07/14 | 1,712 | 1,723 | 1,695 | 1,721 | +25 | +1.5% | 1,035,900 |
| 2014/07/11 | 1,661 | 1,705 | 1,660 | 1,696 | +28 | +1.7% | 1,185,300 |
| 2014/07/10 | 1,680 | 1,713 | 1,665 | 1,668 | -48 | -2.8% | 2,202,800 |
| 2014/07/09 | 1,702 | 1,734 | 1,690 | 1,716 | -6 | -0.3% | 1,329,700 |
| 2014/07/08 | 1,736 | 1,747 | 1,705 | 1,722 | -17 | -1% | 1,154,500 |
| 2014/07/07 | 1,728 | 1,749 | 1,721 | 1,739 | +28 | +1.6% | 1,355,700 |
| 2014/07/04 | 1,760 | 1,773 | 1,707 | 1,711 | -34 | -1.9% | 1,889,200 |
| 2014/07/03 | 1,770 | 1,778 | 1,733 | 1,745 | -17 | -1% | 1,648,000 |
| 2014/07/02 | 1,773 | 1,794 | 1,747 | 1,762 | -10 | -0.6% | 1,774,500 |
| 2014/07/01 | 1,756 | 1,776 | 1,727 | 1,772 | -3 | -0.2% | 2,636,200 |
| 2014/06/30 | 1,779 | 1,805 | 1,760 | 1,775 | +21 | +1.2% | 1,713,200 |
| 2014/06/27 | 1,786 | 1,797 | 1,721 | 1,754 | -47 | -2.6% | 2,862,300 |
| 2014/06/26 | 1,828 | 1,834 | 1,781 | 1,801 | -8 | -0.4% | 1,677,200 |
| 2014/06/25 | 1,864 | 1,870 | 1,803 | 1,809 | -68 | -3.6% | 1,410,600 |
| 2014/06/24 | 1,894 | 1,903 | 1,866 | 1,877 | -11 | -0.6% | 920,500 |
| 2014/06/23 | 1,876 | 1,895 | 1,851 | 1,888 | +12 | +0.6% | 1,345,500 |
| 2014/06/20 | 1,877 | 1,909 | 1,836 | 1,876 | -13 | -0.7% | 2,150,900 |
| 2014/06/19 | 1,919 | 1,919 | 1,868 | 1,889 | +2 | +0.1% | 2,136,900 |
| 2014/06/18 | 1,842 | 1,911 | 1,840 | 1,887 | +67 | +3.7% | 1,871,600 |
| 2014/06/17 | 1,851 | 1,869 | 1,785 | 1,820 | -45 | -2.4% | 2,620,200 |
| 2014/06/16 | 1,885 | 1,953 | 1,855 | 1,865 | +32 | +1.7% | 3,149,300 |
| 2014/06/13 | 1,830 | 1,843 | 1,794 | 1,833 | -7 | -0.4% | 1,636,800 |
| 2014/06/12 | 1,808 | 1,864 | 1,806 | 1,840 | +9 | +0.5% | 1,667,300 |
| 2014/06/11 | 1,753 | 1,838 | 1,751 | 1,831 | +38 | +2.1% | 2,764,700 |
| 2014/06/10 | 1,889 | 1,889 | 1,786 | 1,793 | -95 | -5% | 3,642,200 |
| 2014/06/09 | 1,882 | 1,899 | 1,874 | 1,888 | +12 | +0.6% | 1,278,000 |
| 2014/06/06 | 1,850 | 1,885 | 1,835 | 1,876 | +41 | +2.2% | 1,770,300 |
| 2014/06/05 | 1,823 | 1,850 | 1,816 | 1,835 | +19 | +1% | 2,112,400 |
| 2014/06/04 | 1,808 | 1,819 | 1,788 | 1,816 | -4 | -0.2% | 2,234,700 |
| 2014/06/03 | 1,829 | 1,834 | 1,786 | 1,820 | -8 | -0.4% | 2,468,400 |
| 2014/06/02 | 1,809 | 1,841 | 1,788 | 1,828 | +47 | +2.6% | 2,624,400 |
| 2014/05/30 | 1,749 | 1,795 | 1,745 | 1,781 | +58 | +3.4% | 3,314,300 |
| 2014/05/29 | 1,691 | 1,731 | 1,663 | 1,723 | +22 | +1.3% | 2,761,400 |
| 2014/05/28 | 1,690 | 1,709 | 1,680 | 1,701 | +32 | +1.9% | 2,519,800 |
| 2014/05/27 | 1,708 | 1,735 | 1,667 | 1,669 | -36 | -2.1% | 2,125,500 |
| 2014/05/26 | 1,669 | 1,708 | 1,664 | 1,705 | +51 | +3.1% | 2,372,900 |
| 2014/05/23 | 1,633 | 1,666 | 1,619 | 1,654 | +21 | +1.3% | 1,801,600 |
| 2014/05/22 | 1,621 | 1,639 | 1,597 | 1,633 | +30 | +1.9% | 2,601,400 |
| 2014/05/21 | 1,539 | 1,607 | 1,539 | 1,603 | +65 | +4.2% | 3,436,200 |
| 2014/05/20 | 1,479 | 1,541 | 1,471 | 1,538 | +55 | +3.7% | 3,654,500 |
| 2014/05/19 | 1,515 | 1,535 | 1,472 | 1,483 | -61 | -4% | 3,540,100 |
| 2014/05/16 | 1,555 | 1,568 | 1,500 | 1,544 | -29 | -1.8% | 3,229,100 |
| 2014/05/15 | 1,549 | 1,599 | 1,536 | 1,573 | +32 | +2.1% | 4,207,200 |
| 2014/05/14 | 1,500 | 1,543 | 1,478 | 1,541 | +121 | +8.5% | 4,043,900 |
| 2014/05/13 | 1,405 | 1,510 | 1,405 | 1,420 | +45 | +3.3% | 3,587,000 |
| 2014/05/12 | 1,396 | 1,421 | 1,355 | 1,375 | -16 | -1.2% | 1,876,900 |
| 2014/05/09 | 1,417 | 1,423 | 1,384 | 1,391 | -35 | -2.5% | 1,997,000 |
2701～
2750
件表示中 / 5342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% | 27.04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
