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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/05/14 | 1,899.5 | 1,948.5 | 1,899.5 | 1,939 | +39 | +2.1% | 792,300 |
| 2024/05/13 | 1,901 | 1,908 | 1,877.5 | 1,900 | -12.5 | -0.7% | 983,400 |
| 2024/05/10 | 1,924.5 | 1,929 | 1,865 | 1,912.5 | +66 | +3.6% | 1,956,900 |
| 2024/05/09 | 1,846 | 1,887 | 1,780 | 1,846.5 | +5 | +0.3% | 1,300,900 |
| 2024/05/08 | 1,842.5 | 1,877 | 1,830 | 1,841.5 | -4.5 | -0.2% | 767,700 |
| 2024/05/07 | 1,825 | 1,856.5 | 1,817 | 1,846 | +40.5 | +2.2% | 816,300 |
| 2024/05/02 | 1,814.5 | 1,814.5 | 1,788.5 | 1,805.5 | -2 | -0.1% | 297,600 |
| 2024/05/01 | 1,800 | 1,816 | 1,790 | 1,807.5 | -16 | -0.9% | 585,900 |
| 2024/04/30 | 1,816 | 1,832 | 1,800 | 1,823.5 | +7.5 | +0.4% | 547,000 |
| 2024/04/26 | 1,780 | 1,823 | 1,760 | 1,816 | +24.5 | +1.4% | 704,200 |
| 2024/04/25 | 1,828.5 | 1,838 | 1,788 | 1,791.5 | -44 | -2.4% | 736,000 |
| 2024/04/24 | 1,800 | 1,847.5 | 1,800 | 1,835.5 | +64 | +3.6% | 879,500 |
| 2024/04/23 | 1,786.5 | 1,799.5 | 1,760.5 | 1,771.5 | -7.5 | -0.4% | 543,000 |
| 2024/04/22 | 1,750 | 1,779 | 1,725.5 | 1,779 | +62 | +3.6% | 809,300 |
| 2024/04/19 | 1,765 | 1,769.5 | 1,697 | 1,717 | -58 | -3.3% | 1,002,900 |
| 2024/04/18 | 1,785 | 1,805 | 1,766.5 | 1,775 | +20 | +1.1% | 854,800 |
| 2024/04/17 | 1,816.5 | 1,819.5 | 1,741 | 1,755 | -60 | -3.3% | 1,283,700 |
| 2024/04/16 | 1,788 | 1,837 | 1,786.5 | 1,815 | +16 | +0.9% | 1,324,800 |
| 2024/04/15 | 1,803.5 | 1,835.5 | 1,797 | 1,799 | -11.5 | -0.6% | 1,005,900 |
| 2024/04/12 | 1,785 | 1,828.5 | 1,779 | 1,810.5 | +35.5 | +2% | 700,200 |
| 2024/04/11 | 1,784.5 | 1,794 | 1,762 | 1,775 | -31.5 | -1.7% | 783,700 |
| 2024/04/10 | 1,832.5 | 1,840 | 1,803 | 1,806.5 | -28 | -1.5% | 530,800 |
| 2024/04/09 | 1,830.5 | 1,839 | 1,814 | 1,834.5 | +7.5 | +0.4% | 449,200 |
| 2024/04/08 | 1,808.5 | 1,852.5 | 1,808 | 1,827 | +8.5 | +0.5% | 505,800 |
| 2024/04/05 | 1,807 | 1,835.5 | 1,803.5 | 1,818.5 | +7.5 | +0.4% | 560,000 |
| 2024/04/04 | 1,800 | 1,839 | 1,794 | 1,811 | +10.5 | +0.6% | 660,800 |
| 2024/04/03 | 1,818 | 1,826.5 | 1,783.5 | 1,800.5 | -26.5 | -1.5% | 654,400 |
| 2024/04/02 | 1,850 | 1,850 | 1,804 | 1,827 | -33 | -1.8% | 1,157,900 |
| 2024/04/01 | 1,879.5 | 1,880.5 | 1,854 | 1,860 | -21.5 | -1.1% | 667,800 |
| 2024/03/29 | 1,838.5 | 1,890.5 | 1,832.5 | 1,881.5 | +49 | +2.7% | 606,000 |
| 2024/03/28 | 1,840 | 1,859 | 1,813 | 1,832.5 | -44 | -2.3% | 986,600 |
| 2024/03/27 | 1,902.5 | 1,923 | 1,868 | 1,876.5 | -15 | -0.8% | 1,292,000 |
| 2024/03/26 | 1,896 | 1,911.5 | 1,875.5 | 1,891.5 | -8 | -0.4% | 761,000 |
| 2024/03/25 | 1,930 | 1,941 | 1,891.5 | 1,899.5 | -23 | -1.2% | 896,000 |
251～
300
件表示中 / 5306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 | 265,600円 | +17.3% | -3.5% | 1.88% | 27.64倍 | 8.50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 | 258,000円 | +477.1% | +999.9% | 0.71% | 141.45倍 | 136.65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 | 27,700円 | +6.1% | +13.7% | 3.97% | 14.99倍 | 3.24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 | 101,300円 | +6.9% | +9.0% | 2.69% | 16.71倍 | 1.45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 | 114,400円 | +1.8% | +0.8% | 2.80% | 21.01倍 | 1.08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
