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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,118.5 | 2,147.5 | 2,106 | 2,117 | -22 | -1% | 545,400 |
| 2024/07/23 | 2,151 | 2,157 | 2,130 | 2,139 | +1.5 | +0.1% | 378,100 |
| 2024/07/22 | 2,140 | 2,149.5 | 2,111 | 2,137.5 | +9 | +0.4% | 435,400 |
| 2024/07/19 | 2,128.5 | 2,149.5 | 2,122 | 2,128.5 | +3.5 | +0.2% | 411,500 |
| 2024/07/18 | 2,120.5 | 2,145.5 | 2,120 | 2,125 | -16.5 | -0.8% | 490,500 |
| 2024/07/17 | 2,154 | 2,154.5 | 2,135.5 | 2,141.5 | -12.5 | -0.6% | 358,000 |
| 2024/07/16 | 2,179 | 2,185 | 2,142.5 | 2,154 | -12 | -0.6% | 723,400 |
| 2024/07/12 | 2,160.5 | 2,183 | 2,149 | 2,166 | +25.5 | +1.2% | 754,800 |
| 2024/07/11 | 2,135 | 2,146.5 | 2,112.5 | 2,140.5 | +7 | +0.3% | 551,200 |
| 2024/07/10 | 2,112.5 | 2,134.5 | 2,095 | 2,133.5 | +15.5 | +0.7% | 679,500 |
| 2024/07/09 | 2,106 | 2,138 | 2,094.5 | 2,118 | +12.5 | +0.6% | 726,200 |
| 2024/07/08 | 2,111 | 2,117 | 2,093.5 | 2,105.5 | +11 | +0.5% | 545,100 |
| 2024/07/05 | 2,052 | 2,100.5 | 2,044 | 2,094.5 | +25.5 | +1.2% | 576,200 |
| 2024/07/04 | 2,095 | 2,102 | 2,069 | 2,069 | -26.5 | -1.3% | 518,600 |
| 2024/07/03 | 2,066 | 2,097 | 2,054.5 | 2,095.5 | +39.5 | +1.9% | 572,200 |
| 2024/07/02 | 2,074 | 2,079.5 | 2,049.5 | 2,056 | -24.5 | -1.2% | 935,500 |
| 2024/07/01 | 2,115.5 | 2,135 | 2,068 | 2,080.5 | -28 | -1.3% | 774,400 |
| 2024/06/28 | 2,167.5 | 2,181.5 | 2,108.5 | 2,108.5 | +7.5 | +0.4% | 1,333,400 |
| 2024/06/27 | 2,067 | 2,112.5 | 2,066 | 2,101 | +26.5 | +1.3% | 905,200 |
| 2024/06/26 | 2,086 | 2,096 | 2,065.5 | 2,074.5 | +12.5 | +0.6% | 651,100 |
| 2024/06/25 | 2,048 | 2,069.5 | 2,048 | 2,062 | +23 | +1.1% | 652,100 |
| 2024/06/24 | 2,030 | 2,048.5 | 2,014.5 | 2,039 | +4.5 | +0.2% | 616,300 |
| 2024/06/21 | 2,040 | 2,069.5 | 2,023.5 | 2,034.5 | -26 | -1.3% | 1,060,700 |
| 2024/06/20 | 1,991 | 2,061.5 | 1,991 | 2,060.5 | +70.5 | +3.5% | 974,800 |
| 2024/06/19 | 1,976.5 | 1,991 | 1,960 | 1,990 | +13.5 | +0.7% | 560,700 |
| 2024/06/18 | 2,022 | 2,031.5 | 1,976 | 1,976.5 | -32 | -1.6% | 652,500 |
| 2024/06/17 | 2,014 | 2,024.5 | 1,989 | 2,008.5 | -6.5 | -0.3% | 539,600 |
| 2024/06/14 | 2,019 | 2,035 | 1,995.5 | 2,015 | +34.5 | +1.7% | 1,021,100 |
| 2024/06/13 | 1,951 | 1,991.5 | 1,943.5 | 1,980.5 | +45.5 | +2.4% | 835,500 |
| 2024/06/12 | 1,974 | 1,992.5 | 1,931.5 | 1,935 | -41 | -2.1% | 478,200 |
| 2024/06/11 | 1,996 | 2,010 | 1,968 | 1,976 | -17 | -0.9% | 454,300 |
| 2024/06/10 | 2,019.5 | 2,021.5 | 1,984 | 1,993 | -10.5 | -0.5% | 696,100 |
| 2024/06/07 | 1,994 | 2,024 | 1,974.5 | 2,003.5 | +73 | +3.8% | 1,030,900 |
| 2024/06/06 | 1,938 | 1,951.5 | 1,908 | 1,930.5 | -7.5 | -0.4% | 717,300 |
| 2024/06/05 | 1,975 | 1,986.5 | 1,935 | 1,938 | -6.5 | -0.3% | 1,069,300 |
| 2024/06/04 | 1,911 | 1,952 | 1,903.5 | 1,944.5 | +55.5 | +2.9% | 1,296,400 |
| 2024/06/03 | 1,930 | 1,930 | 1,872.5 | 1,889 | -11.5 | -0.6% | 925,600 |
| 2024/05/31 | 1,900 | 1,904.5 | 1,874 | 1,900.5 | +21.5 | +1.1% | 1,146,700 |
| 2024/05/30 | 1,846 | 1,885.5 | 1,845 | 1,879 | +17.5 | +0.9% | 913,900 |
| 2024/05/29 | 1,853.5 | 1,883 | 1,838 | 1,861.5 | -3.5 | -0.2% | 964,600 |
| 2024/05/28 | 1,906 | 1,921.5 | 1,864 | 1,865 | -44.5 | -2.3% | 483,000 |
| 2024/05/27 | 1,913 | 1,920.5 | 1,882.5 | 1,909.5 | -1.5 | -0.1% | 468,800 |
| 2024/05/24 | 1,896 | 1,917.5 | 1,877 | 1,911 | -8.5 | -0.4% | 763,000 |
| 2024/05/23 | 1,908.5 | 1,931 | 1,889 | 1,919.5 | +37.5 | +2% | 861,100 |
| 2024/05/22 | 1,881 | 1,896.5 | 1,860 | 1,882 | +12 | +0.6% | 607,800 |
| 2024/05/21 | 1,888 | 1,916 | 1,870 | 1,870 | -23 | -1.2% | 769,600 |
| 2024/05/20 | 1,900 | 1,904 | 1,870.5 | 1,893 | -11.5 | -0.6% | 588,000 |
| 2024/05/17 | 1,954.5 | 1,954.5 | 1,903 | 1,904.5 | -63.5 | -3.2% | 718,800 |
| 2024/05/16 | 1,970 | 1,987.5 | 1,961.5 | 1,968 | -2 | -0.1% | 605,800 |
| 2024/05/15 | 1,934 | 1,993 | 1,932.5 | 1,970 | +31 | +1.6% | 1,086,800 |
251～
300
件表示中 / 5340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 | 261,500円 | +17.3% | -3.5% | 1.91% | 27.21倍 | 8.37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 | 108,000円 | +6.9% | +9.0% | 2.52% | 17.85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 | 496,800円 | +8.1% | +22.0% | 1.81% | 27.98倍 | 6.49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 | 122,700円 | +1.8% | +0.8% | 2.61% | 22.54倍 | 1.16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 | 156,300円 | +9.1% | +18.4% | 1.15% | 22.21倍 | 6.13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
