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 |
|---|---|---|---|---|---|---|---|
| 2014/06/02 | 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 |
| 2014/05/08 | 1,450 | 1,465 | 1,423 | 1,426 | +12 | +0.8% | 2,187,300 |
| 2014/05/07 | 1,475 | 1,480 | 1,412 | 1,414 | -83 | -5.5% | 2,282,400 |
| 2014/05/02 | 1,506 | 1,524 | 1,480 | 1,497 | -8 | -0.5% | 1,300,400 |
| 2014/05/01 | 1,466 | 1,507 | 1,457 | 1,505 | +50 | +3.4% | 1,621,400 |
| 2014/04/30 | 1,510 | 1,520 | 1,452 | 1,455 | -53 | -3.5% | 2,724,300 |
| 2014/04/28 | 1,518 | 1,526 | 1,492 | 1,508 | -22 | -1.4% | 1,777,600 |
| 2014/04/25 | 1,554 | 1,568 | 1,523 | 1,530 | -30 | -1.9% | 1,988,300 |
| 2014/04/24 | 1,600 | 1,614 | 1,552 | 1,560 | -57 | -3.5% | 2,587,000 |
| 2014/04/23 | 1,567 | 1,620 | 1,553 | 1,617 | +90 | +5.9% | 3,022,400 |
| 2014/04/22 | 1,513 | 1,564 | 1,513 | 1,527 | +27 | +1.8% | 2,494,700 |
| 2014/04/21 | 1,510 | 1,539 | 1,495 | 1,500 | -7 | -0.5% | 989,100 |
| 2014/04/18 | 1,505 | 1,516 | 1,481 | 1,507 | ±0 | ±0% | 1,016,800 |
| 2014/04/17 | 1,500 | 1,522 | 1,466 | 1,507 | +19 | +1.3% | 2,448,900 |
| 2014/04/16 | 1,444 | 1,494 | 1,444 | 1,488 | +79 | +5.6% | 3,501,800 |
| 2014/04/15 | 1,473 | 1,482 | 1,402 | 1,409 | -51 | -3.5% | 3,005,200 |
| 2014/04/14 | 1,494 | 1,516 | 1,458 | 1,460 | -49 | -3.2% | 2,489,600 |
| 2014/04/11 | 1,550 | 1,558 | 1,501 | 1,509 | -95 | -5.9% | 2,753,200 |
| 2014/04/10 | 1,635 | 1,658 | 1,601 | 1,604 | +25 | +1.6% | 1,652,400 |
| 2014/04/09 | 1,612 | 1,634 | 1,565 | 1,579 | -52 | -3.2% | 3,247,700 |
| 2014/04/08 | 1,652 | 1,671 | 1,626 | 1,631 | -61 | -3.6% | 1,924,300 |
| 2014/04/07 | 1,748 | 1,749 | 1,680 | 1,692 | -65 | -3.7% | 1,904,800 |
| 2014/04/04 | 1,805 | 1,807 | 1,748 | 1,757 | -48 | -2.7% | 2,224,800 |
| 2014/04/03 | 1,795 | 1,812 | 1,794 | 1,805 | +29 | +1.6% | 2,103,800 |
| 2014/04/02 | 1,733 | 1,784 | 1,731 | 1,776 | +43 | +2.5% | 2,463,700 |
| 2014/04/01 | 1,707 | 1,747 | 1,700 | 1,733 | +54 | +3.2% | 2,411,000 |
| 2014/03/31 | 1,684 | 1,695 | 1,672 | 1,679 | +5 | +0.3% | 2,183,700 |
| 2014/03/28 | 1,593 | 1,675 | 1,593 | 1,674 | +82 | +5.2% | 2,557,300 |
| 2014/03/27 | 1,601 | 1,628 | 1,550 | 1,592 | -53 | -3.2% | 2,773,600 |
| 2014/03/26 | 1,660 | 1,679 | 1,636 | 1,645 | -26 | -1.6% | 1,982,100 |
| 2014/03/25 | 1,673 | 1,712 | 1,664 | 1,671 | +6 | +0.4% | 2,355,800 |
| 2014/03/24 | 1,678 | 1,728 | 1,654 | 1,665 | -47 | -2.7% | 3,902,700 |
| 2014/03/20 | 1,780 | 1,786 | 1,692 | 1,712 | -76 | -4.3% | 4,216,800 |
| 2014/03/19 | 1,785 | 1,814 | 1,776 | 1,788 | +17 | +1% | 2,319,200 |
2701～
2750
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
