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 |
|---|---|---|---|---|---|---|---|
| 2014/05/08 | 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 |
| 2014/03/18 | 1,734 | 1,786 | 1,726 | 1,771 | +71 | +4.2% | 2,149,500 |
| 2014/03/17 | 1,700 | 1,758 | 1,687 | 1,700 | -14 | -0.8% | 2,027,800 |
| 2014/03/14 | 1,744 | 1,775 | 1,707 | 1,714 | -120 | -6.5% | 2,684,800 |
| 2014/03/13 | 1,879 | 1,905 | 1,832 | 1,834 | -21 | -1.1% | 2,102,900 |
| 2014/03/12 | 1,869 | 1,916 | 1,845 | 1,855 | +18 | +1% | 4,225,000 |
| 2014/03/11 | 1,850 | 1,852 | 1,812 | 1,837 | -18 | -1% | 1,847,000 |
| 2014/03/10 | 1,851 | 1,868 | 1,839 | 1,855 | +18 | +1% | 2,090,100 |
| 2014/03/07 | 1,799 | 1,856 | 1,799 | 1,837 | +51 | +2.9% | 3,813,200 |
| 2014/03/06 | 1,739 | 1,796 | 1,729 | 1,786 | +43 | +2.5% | 2,813,000 |
| 2014/03/05 | 1,702 | 1,749 | 1,693 | 1,743 | +104 | +6.3% | 3,095,000 |
| 2014/03/04 | 1,610 | 1,664 | 1,585 | 1,639 | +2 | +0.1% | 2,137,000 |
| 2014/03/03 | 1,660 | 1,670 | 1,625 | 1,637 | -56 | -3.3% | 1,519,500 |
| 2014/02/28 | 1,670 | 1,697 | 1,656 | 1,693 | +2 | +0.1% | 1,882,700 |
| 2014/02/27 | 1,698 | 1,721 | 1,676 | 1,691 | -7 | -0.4% | 1,574,900 |
| 2014/02/26 | 1,737 | 1,740 | 1,686 | 1,698 | -61 | -3.5% | 2,498,200 |
| 2014/02/25 | 1,747 | 1,774 | 1,720 | 1,759 | +32 | +1.9% | 1,780,400 |
| 2014/02/24 | 1,719 | 1,777 | 1,708 | 1,727 | +32 | +1.9% | 2,506,200 |
2751～
2800
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
