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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 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 |
| 2013/07/10 | 1,582.5 | 1,582.5 | 1,507.5 | 1,537.5 | -42.5 | -2.7% | 1,630,600 |
| 2013/07/09 | 1,577.5 | 1,590 | 1,555 | 1,580 | +10 | +0.6% | 1,343,400 |
| 2013/07/08 | 1,600 | 1,620 | 1,567.5 | 1,570 | -12.5 | -0.8% | 1,071,400 |
| 2013/07/05 | 1,567.5 | 1,597.5 | 1,567.5 | 1,582.5 | +15 | +1% | 792,600 |
| 2013/07/04 | 1,600 | 1,612.5 | 1,552.5 | 1,567.5 | -55 | -3.4% | 1,201,400 |
| 2013/07/03 | 1,630 | 1,640 | 1,567.5 | 1,622.5 | +2.5 | +0.2% | 1,403,200 |
| 2013/07/02 | 1,575 | 1,635 | 1,570 | 1,620 | +67.5 | +4.3% | 2,083,000 |
| 2013/07/01 | 1,510 | 1,555 | 1,495 | 1,552.5 | +40 | +2.6% | 1,073,000 |
| 2013/06/28 | 1,450 | 1,520 | 1,444 | 1,512.5 | +100.5 | +7.1% | 2,370,200 |
| 2013/06/27 | 1,390 | 1,413.5 | 1,370.5 | 1,412 | +31 | +2.2% | 2,502,600 |
| 2013/06/26 | 1,486 | 1,500 | 1,378 | 1,381 | -96.5 | -6.5% | 2,593,400 |
| 2013/06/25 | 1,512.5 | 1,512.5 | 1,457.5 | 1,477.5 | -32.5 | -2.2% | 1,635,600 |
| 2013/06/24 | 1,497 | 1,530 | 1,477.5 | 1,510 | +13.5 | +0.9% | 2,015,800 |
| 2013/06/21 | 1,478 | 1,515 | 1,453 | 1,496.5 | -6 | -0.4% | 3,037,200 |
| 2013/06/20 | 1,527.5 | 1,557.5 | 1,498.5 | 1,502.5 | -47.5 | -3.1% | 2,060,000 |
| 2013/06/19 | 1,560 | 1,575 | 1,527.5 | 1,550 | +75.5 | +5.1% | 3,850,000 |
| 2013/06/18 | 1,462 | 1,520 | 1,438.5 | 1,474.5 | +24.5 | +1.7% | 3,657,000 |
| 2013/06/17 | 1,372.5 | 1,455.5 | 1,372.5 | 1,450 | +87.5 | +6.4% | 2,267,600 |
| 2013/06/14 | 1,360 | 1,375 | 1,332.5 | 1,362.5 | +33 | +2.5% | 2,042,000 |
| 2013/06/13 | 1,366 | 1,375 | 1,325.5 | 1,329.5 | -53.5 | -3.9% | 3,098,000 |
| 2013/06/12 | 1,340 | 1,389 | 1,307 | 1,383 | +35 | +2.6% | 1,569,800 |
| 2013/06/11 | 1,398 | 1,417.5 | 1,346.5 | 1,348 | -43 | -3.1% | 2,297,800 |
| 2013/06/10 | 1,356 | 1,395.5 | 1,345.5 | 1,391 | +105 | +8.2% | 2,667,000 |
| 2013/06/07 | 1,255 | 1,305 | 1,236.5 | 1,286 | -32.5 | -2.5% | 3,784,400 |
| 2013/06/06 | 1,367 | 1,402 | 1,290 | 1,318.5 | -71.5 | -5.1% | 3,588,000 |
| 2013/06/05 | 1,356 | 1,419 | 1,345 | 1,390 | +109 | +8.5% | 6,021,400 |
| 2013/06/04 | 1,231 | 1,286 | 1,218.5 | 1,281 | +59.5 | +4.9% | 3,484,400 |
| 2013/06/03 | 1,208.5 | 1,241.5 | 1,208 | 1,221.5 | -5.5 | -0.4% | 1,660,200 |
| 2013/05/31 | 1,201 | 1,246 | 1,201 | 1,227 | +22.5 | +1.9% | 1,444,800 |
| 2013/05/30 | 1,220.5 | 1,240.5 | 1,195.5 | 1,204.5 | -26.5 | -2.2% | 1,236,400 |
| 2013/05/29 | 1,253 | 1,255 | 1,210.5 | 1,231 | -3.5 | -0.3% | 2,038,000 |
| 2013/05/28 | 1,210 | 1,243.5 | 1,200 | 1,234.5 | -11 | -0.9% | 1,720,400 |
| 2013/05/27 | 1,201 | 1,275 | 1,191 | 1,245.5 | +19.5 | +1.6% | 1,645,400 |
2901～
2950
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
