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 |
|---|---|---|---|---|---|---|---|
| 2013/09/20 | 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 |
| 2013/08/05 | 1,825 | 1,860 | 1,780 | 1,842.5 | +27.5 | +1.5% | 1,785,000 |
| 2013/08/02 | 1,705 | 1,817.5 | 1,682.5 | 1,815 | +127.5 | +7.6% | 3,703,000 |
| 2013/08/01 | 1,677.5 | 1,700 | 1,612.5 | 1,687.5 | -10 | -0.6% | 2,313,200 |
| 2013/07/31 | 1,712.5 | 1,772.5 | 1,695 | 1,697.5 | -15 | -0.9% | 1,775,800 |
| 2013/07/30 | 1,667.5 | 1,715 | 1,602.5 | 1,712.5 | +20 | +1.2% | 2,012,800 |
| 2013/07/29 | 1,730 | 1,760 | 1,687.5 | 1,692.5 | -37.5 | -2.2% | 1,805,600 |
| 2013/07/26 | 1,745 | 1,770 | 1,715 | 1,730 | -22.5 | -1.3% | 1,476,000 |
| 2013/07/25 | 1,727.5 | 1,780 | 1,715 | 1,752.5 | +37.5 | +2.2% | 1,909,000 |
| 2013/07/24 | 1,715 | 1,720 | 1,685 | 1,715 | ±0 | ±0% | 847,600 |
| 2013/07/23 | 1,717.5 | 1,722.5 | 1,677.5 | 1,715 | -32.5 | -1.9% | 1,240,000 |
| 2013/07/22 | 1,682.5 | 1,747.5 | 1,677.5 | 1,747.5 | +70 | +4.2% | 1,525,600 |
| 2013/07/19 | 1,695 | 1,700 | 1,617.5 | 1,677.5 | -10 | -0.6% | 1,567,000 |
| 2013/07/18 | 1,630 | 1,707.5 | 1,622.5 | 1,687.5 | +57.5 | +3.5% | 1,551,000 |
| 2013/07/17 | 1,622.5 | 1,642.5 | 1,605 | 1,630 | -7.5 | -0.5% | 717,000 |
| 2013/07/16 | 1,585 | 1,640 | 1,577.5 | 1,637.5 | +65 | +4.1% | 1,190,600 |
| 2013/07/12 | 1,605 | 1,607.5 | 1,552.5 | 1,572.5 | -17.5 | -1.1% | 691,000 |
| 2013/07/11 | 1,547.5 | 1,600 | 1,540 | 1,590 | +52.5 | +3.4% | 1,327,800 |
2901～
2950
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
