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 |
|---|---|---|---|---|---|---|---|
| 2013/07/10 | 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 |
| 2013/05/24 | 1,225 | 1,274.5 | 1,182 | 1,226 | +16.5 | +1.4% | 2,574,600 |
| 2013/05/23 | 1,295 | 1,321.5 | 1,204 | 1,209.5 | -88 | -6.8% | 2,266,800 |
| 2013/05/22 | 1,322.5 | 1,329 | 1,283 | 1,297.5 | -20 | -1.5% | 1,693,800 |
| 2013/05/21 | 1,317 | 1,342 | 1,296 | 1,317.5 | +6.5 | +0.5% | 1,737,400 |
| 2013/05/20 | 1,307.5 | 1,330 | 1,302 | 1,311 | +17.5 | +1.4% | 1,247,800 |
| 2013/05/17 | 1,266.5 | 1,299 | 1,247 | 1,293.5 | +27.5 | +2.2% | 1,240,600 |
| 2013/05/16 | 1,349 | 1,349 | 1,221 | 1,266 | -75 | -5.6% | 2,471,400 |
| 2013/05/15 | 1,369.5 | 1,383.5 | 1,329 | 1,341 | -15 | -1.1% | 1,452,000 |
| 2013/05/14 | 1,325.5 | 1,362 | 1,318.5 | 1,356 | +39 | +3% | 2,418,400 |
| 2013/05/13 | 1,300 | 1,324 | 1,294 | 1,317 | +43 | +3.4% | 1,908,800 |
| 2013/05/10 | 1,300 | 1,302 | 1,215 | 1,274 | -15.5 | -1.2% | 2,661,200 |
| 2013/05/09 | 1,315 | 1,337.5 | 1,283 | 1,289.5 | -12 | -0.9% | 2,910,800 |
| 2013/05/08 | 1,301.5 | 1,310 | 1,289.5 | 1,301.5 | ±0 | ±0% | 2,356,200 |
| 2013/05/07 | 1,295 | 1,314.5 | 1,285.5 | 1,301.5 | +17.5 | +1.4% | 1,854,600 |
| 2013/05/02 | 1,280.5 | 1,294 | 1,266 | 1,284 | +18.5 | +1.5% | 984,800 |
| 2013/05/01 | 1,257.5 | 1,299 | 1,243 | 1,265.5 | +7.5 | +0.6% | 2,025,200 |
| 2013/04/30 | 1,206.5 | 1,274 | 1,205 | 1,258 | +51.5 | +4.3% | 2,219,200 |
2951～
3000
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 | 261,000円 | +17.3% | -3.5% | 1.92% | 27.16倍 | 8.35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 | 110,600円 | +6.9% | +9.0% | 2.46% | 18.28倍 | 1.59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 | 479,700円 | +8.1% | +22.0% | 1.88% | 27.02倍 | 6.26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 | 123,800円 | +1.8% | +0.8% | 2.58% | 22.74倍 | 1.17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 | 159,300円 | +9.1% | +18.4% | 1.13% | 22.64倍 | 6.25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
