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 |
|---|---|---|---|---|---|---|---|
| 2013/04/30 | 1,206.5 | 1,274 | 1,205 | 1,258 | +51.5 | +4.3% | 2,219,200 |
| 2013/04/26 | 1,234.5 | 1,237.5 | 1,204 | 1,206.5 | -28.5 | -2.3% | 1,401,600 |
| 2013/04/25 | 1,250 | 1,254 | 1,219.5 | 1,235 | -4 | -0.3% | 1,915,200 |
| 2013/04/24 | 1,207 | 1,241 | 1,205.5 | 1,239 | +48 | +4% | 3,129,000 |
| 2013/04/23 | 1,209.5 | 1,210 | 1,167.5 | 1,191 | -32 | -2.6% | 3,188,400 |
| 2013/04/22 | 1,220 | 1,248.5 | 1,220 | 1,223 | ±0 | ±0% | 1,607,200 |
| 2013/04/19 | 1,245 | 1,255 | 1,217.5 | 1,223 | +3 | +0.2% | 2,013,600 |
| 2013/04/18 | 1,194.5 | 1,260 | 1,192 | 1,220 | +23 | +1.9% | 3,340,600 |
| 2013/04/17 | 1,175 | 1,202 | 1,156.5 | 1,197 | +47 | +4.1% | 2,397,400 |
| 2013/04/16 | 1,100 | 1,152.5 | 1,090 | 1,150 | +35 | +3.1% | 2,356,800 |
| 2013/04/15 | 1,105 | 1,135 | 1,101.5 | 1,115 | +7.5 | +0.7% | 1,681,600 |
| 2013/04/12 | 1,100.5 | 1,118 | 1,093 | 1,107.5 | +9 | +0.8% | 1,820,200 |
| 2013/04/11 | 1,100 | 1,107.5 | 1,085 | 1,098.5 | +13.5 | +1.2% | 1,844,000 |
| 2013/04/10 | 1,108.5 | 1,130 | 1,078.5 | 1,085 | -36 | -3.2% | 2,974,000 |
| 2013/04/09 | 1,149.5 | 1,149.5 | 1,117.5 | 1,121 | -19 | -1.7% | 1,578,200 |
| 2013/04/08 | 1,148 | 1,152.5 | 1,135 | 1,140 | +17 | +1.5% | 1,504,000 |
| 2013/04/05 | 1,150 | 1,154.5 | 1,119 | 1,123 | +15 | +1.4% | 2,623,000 |
| 2013/04/04 | 1,085.5 | 1,109 | 1,080.5 | 1,108 | -0.5 | ±0% | 2,669,200 |
| 2013/04/03 | 1,101 | 1,125 | 1,099.5 | 1,108.5 | +7.5 | +0.7% | 2,476,600 |
| 2013/04/02 | 1,065 | 1,115 | 1,051.5 | 1,101 | +3 | +0.3% | 2,136,400 |
| 2013/04/01 | 1,151 | 1,160.5 | 1,098 | 1,098 | -60 | -5.2% | 1,795,200 |
| 2013/03/29 | 1,179 | 1,193 | 1,150 | 1,158 | -26 | -2.2% | 1,428,600 |
| 2013/03/28 | 1,205 | 1,213 | 1,172 | 1,184 | -42.5 | -3.5% | 2,309,600 |
| 2013/03/27 | 1,231 | 1,239 | 1,219.5 | 1,226.5 | +11.5 | +0.9% | 1,599,600 |
| 2013/03/26 | 1,218.8 | 1,230 | 1,190 | 1,215 | +12.5 | +1% | 2,785,600 |
| 2013/03/25 | 1,153.8 | 1,208.8 | 1,143.8 | 1,202.5 | +61.2 | +5.4% | 2,554,000 |
| 2013/03/22 | 1,162.5 | 1,162.5 | 1,132.5 | 1,141.3 | +35 | +3.2% | 2,163,600 |
| 2013/03/21 | 1,090 | 1,112.5 | 1,088.8 | 1,106.3 | +37.5 | +3.5% | 1,198,800 |
| 2013/03/19 | 1,077.5 | 1,078.8 | 1,057.5 | 1,068.8 | +6.3 | +0.6% | 864,000 |
| 2013/03/18 | 1,056.3 | 1,078.8 | 1,046.3 | 1,062.5 | +5 | +0.5% | 1,914,400 |
| 2013/03/15 | 1,050 | 1,062.5 | 1,036.3 | 1,057.5 | +12.5 | +1.2% | 1,679,200 |
| 2013/03/14 | 1,025 | 1,052.5 | 1,020 | 1,045 | +15 | +1.5% | 1,243,200 |
| 2013/03/13 | 1,033.8 | 1,038.8 | 1,020 | 1,030 | -3.8 | -0.4% | 889,600 |
| 2013/03/12 | 1,037.5 | 1,047.5 | 1,021.3 | 1,033.8 | -2.5 | -0.2% | 1,552,800 |
| 2013/03/11 | 1,060 | 1,061.3 | 1,030 | 1,036.3 | -8.7 | -0.8% | 1,489,200 |
| 2013/03/08 | 1,051.3 | 1,053.8 | 1,035 | 1,045 | -3.8 | -0.4% | 2,577,200 |
| 2013/03/07 | 1,070 | 1,072.5 | 1,030 | 1,048.8 | +48.8 | +4.9% | 3,191,600 |
| 2013/03/06 | 973.8 | 1,000 | 968.8 | 1,000 | +42.5 | +4.4% | 3,376,400 |
| 2013/03/05 | 942.5 | 963.8 | 933.8 | 957.5 | +32.5 | +3.5% | 2,732,400 |
| 2013/03/04 | 922.5 | 928.8 | 920 | 925 | +10 | +1.1% | 2,024,400 |
| 2013/03/01 | 903.8 | 916.3 | 900 | 915 | +15 | +1.7% | 1,923,600 |
| 2013/02/28 | 911.3 | 911.3 | 897.5 | 900 | +5 | +0.6% | 1,052,800 |
| 2013/02/27 | 895 | 901.3 | 888.8 | 895 | +1.2 | +0.1% | 918,400 |
| 2013/02/26 | 902.5 | 912.5 | 890 | 893.8 | -1.2 | -0.1% | 1,332,000 |
| 2013/02/25 | 905 | 910 | 890 | 895 | -11.3 | -1.2% | 1,485,200 |
| 2013/02/22 | 911.3 | 916.3 | 897.5 | 906.3 | -5 | -0.5% | 1,114,400 |
| 2013/02/21 | 933.8 | 948.8 | 902.5 | 911.3 | +26.3 | +3% | 2,834,800 |
| 2013/02/20 | 880 | 895 | 872.5 | 885 | +10 | +1.1% | 1,226,400 |
| 2013/02/19 | 887.5 | 892.5 | 871.3 | 875 | -6.3 | -0.7% | 1,632,400 |
| 2013/02/18 | 877.5 | 885 | 860 | 881.3 | +3.8 | +0.4% | 1,620,800 |
3001～
3050
件表示中 / 5343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 | 291,200円 | +17.3% | -3.5% | 1.72% | 30.31倍 | 9.32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 |
| サイバエージ | 154,400円 | +2.3% | +5.8% | 1.10% | 37.24倍 | 4.80倍 |
|
ネット広告代理業が祖業。スマホゲーム展開。ネットテレビ局「アベマ」、協業ビジネス育成中 |
| パーソルＨＤ | 29,500円 | +6.1% | +13.7% | 3.73% | 15.96倍 | 3.45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 | 109,200円 | +6.9% | +9.0% | 2.49% | 18.05倍 | 1.57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 | 487,600円 | +8.1% | +22.0% | 1.85% | 27.46倍 | 6.37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 |
市場注目の銘柄
チャート関連のコラム
