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 |
|---|---|---|---|---|---|---|---|
| 2013/10/17 | 2,274 | 2,278 | 2,195 | 2,224 | -5 | -0.2% | 1,607,900 |
| 2013/10/16 | 2,262 | 2,294 | 2,220 | 2,229 | -24 | -1.1% | 1,616,500 |
| 2013/10/15 | 2,252 | 2,278 | 2,212 | 2,253 | +42 | +1.9% | 1,836,100 |
| 2013/10/11 | 2,185 | 2,215 | 2,165 | 2,211 | +58 | +2.7% | 1,842,400 |
| 2013/10/10 | 2,077 | 2,174 | 2,070 | 2,153 | +68 | +3.3% | 2,316,100 |
| 2013/10/09 | 2,041 | 2,089 | 1,980 | 2,085 | -10 | -0.5% | 2,845,100 |
| 2013/10/08 | 2,055 | 2,099 | 1,971 | 2,095 | -23 | -1.1% | 5,097,900 |
| 2013/10/07 | 2,150 | 2,189 | 2,114 | 2,118 | -42 | -1.9% | 1,983,500 |
| 2013/10/04 | 2,096 | 2,197 | 2,045 | 2,160 | +59 | +2.8% | 3,498,100 |
| 2013/10/03 | 2,049 | 2,120 | 2,040 | 2,101 | -98 | -4.5% | 5,942,100 |
| 2013/10/02 | 2,300 | 2,309 | 2,115 | 2,199 | -112 | -4.8% | 4,065,600 |
| 2013/10/01 | 2,308 | 2,329 | 2,290 | 2,311 | +22 | +1% | 2,050,400 |
| 2013/09/30 | 2,330 | 2,338 | 2,267 | 2,289 | -34 | -1.5% | 2,145,300 |
| 2013/09/27 | 2,280 | 2,354 | 2,276 | 2,323 | +44 | +1.9% | 2,333,800 |
| 2013/09/26 | 2,203 | 2,288 | 2,180 | 2,279 | +75 | +3.4% | 2,557,100 |
| 2013/09/25 | 2,278 | 2,300 | 2,202 | 2,204 | -24 | -1.1% | 2,152,600 |
| 2013/09/24 | 2,165 | 2,244 | 2,140 | 2,228 | +71 | +3.3% | 2,460,500 |
| 2013/09/20 | 2,110 | 2,169 | 2,109 | 2,157 | +51 | +2.4% | 1,775,900 |
| 2013/09/19 | 2,101 | 2,108 | 2,085 | 2,106 | +28 | +1.3% | 1,636,900 |
| 2013/09/18 | 2,061 | 2,083 | 2,057 | 2,078 | +23 | +1.1% | 1,203,800 |
| 2013/09/17 | 2,064 | 2,094 | 2,054 | 2,055 | -10 | -0.5% | 1,478,900 |
| 2013/09/13 | 2,010 | 2,085 | 2,010 | 2,065 | +34 | +1.7% | 1,803,300 |
| 2013/09/12 | 2,074 | 2,075 | 2,005 | 2,031 | -23 | -1.1% | 1,645,300 |
| 2013/09/11 | 2,033 | 2,090 | 2,030 | 2,054 | +27 | +1.3% | 1,734,500 |
| 2013/09/10 | 2,020 | 2,030 | 2,006 | 2,027 | +13 | +0.6% | 1,163,800 |
| 2013/09/09 | 2,005 | 2,020 | 1,972 | 2,014 | +63 | +3.2% | 1,385,700 |
| 2013/09/06 | 2,002 | 2,006 | 1,937 | 1,951 | -56 | -2.8% | 1,236,600 |
| 2013/09/05 | 1,999 | 2,029 | 1,983 | 2,007 | +16 | +0.8% | 1,589,100 |
| 2013/09/04 | 1,923 | 1,992 | 1,912 | 1,991 | +79 | +4.1% | 1,758,200 |
| 2013/09/03 | 1,920 | 1,925 | 1,854 | 1,912 | +29 | +1.5% | 1,585,400 |
| 2013/09/02 | 1,819 | 1,897 | 1,814 | 1,883 | +79 | +4.4% | 1,410,600 |
| 2013/08/30 | 1,772 | 1,824 | 1,772 | 1,804 | +51 | +2.9% | 2,200,300 |
| 2013/08/29 | 1,765 | 1,780 | 1,736 | 1,753 | -31 | -1.7% | 1,904,800 |
| 2013/08/28 | 1,744 | 1,824 | 1,733 | 1,784 | -51 | -2.8% | 1,702,300 |
| 2013/08/27 | 1,882.5 | 1,882.5 | 1,817.5 | 1,835 | -55 | -2.9% | 2,359,800 |
| 2013/08/26 | 1,912.5 | 1,942.5 | 1,860 | 1,890 | -15 | -0.8% | 1,765,600 |
| 2013/08/23 | 1,895 | 1,930 | 1,885 | 1,905 | +17.5 | +0.9% | 1,575,600 |
| 2013/08/22 | 1,902.5 | 1,912.5 | 1,842.5 | 1,887.5 | -25 | -1.3% | 1,958,200 |
| 2013/08/21 | 1,940 | 1,970 | 1,905 | 1,912.5 | -5 | -0.3% | 1,823,600 |
| 2013/08/20 | 1,955 | 1,955 | 1,900 | 1,917.5 | -37.5 | -1.9% | 1,288,000 |
| 2013/08/19 | 1,885 | 1,962.5 | 1,877.5 | 1,955 | +87.5 | +4.7% | 1,925,800 |
| 2013/08/16 | 1,865 | 1,887.5 | 1,857.5 | 1,867.5 | -10 | -0.5% | 873,000 |
| 2013/08/15 | 1,847.5 | 1,885 | 1,840 | 1,877.5 | +15 | +0.8% | 901,200 |
| 2013/08/14 | 1,845 | 1,875 | 1,827.5 | 1,862.5 | +37.5 | +2.1% | 1,955,800 |
| 2013/08/13 | 1,810 | 1,835 | 1,795 | 1,825 | +57.5 | +3.3% | 1,775,200 |
| 2013/08/12 | 1,770 | 1,810 | 1,757.5 | 1,767.5 | -32.5 | -1.8% | 1,885,200 |
| 2013/08/09 | 1,840 | 1,885 | 1,782.5 | 1,800 | -37.5 | -2% | 1,825,800 |
| 2013/08/08 | 1,910 | 1,990 | 1,830 | 1,837.5 | -90 | -4.7% | 3,247,000 |
| 2013/08/07 | 1,827.5 | 1,992.5 | 1,820 | 1,927.5 | +82.5 | +4.5% | 4,875,600 |
| 2013/08/06 | 1,855 | 1,872.5 | 1,730 | 1,845 | +2.5 | +0.1% | 3,593,400 |
2851～
2900
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 | 269,700円 | +17.3% | -3.5% | 1.85% | 28.07倍 | 8.63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 | 228,600円 | +477.1% | +999.9% | 0.80% | 125.33倍 | 121.08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 | 29,200円 | +6.1% | +13.7% | 3.77% | 15.80倍 | 3.42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 | 101,600円 | +6.9% | +9.0% | 2.68% | 16.76倍 | 1.46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 | 116,900円 | +1.8% | +0.8% | 2.74% | 21.47倍 | 1.10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
