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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 577.5 | 623.8 | 576.3 | 604.4 | +30.6 | +5.3% | 3,849,600 |
| 2010/09/29 | 563.8 | 578.8 | 562.5 | 573.8 | +8.2 | +1.4% | 1,064,000 |
| 2010/09/28 | 568.8 | 570 | 562.5 | 565.6 | -2.5 | -0.4% | 812,000 |
| 2010/09/27 | 575 | 575 | 565.6 | 568.1 | -8.2 | -1.4% | 767,200 |
| 2010/09/24 | 564.4 | 580.6 | 564.4 | 576.3 | +12.5 | +2.2% | 1,333,600 |
| 2010/09/22 | 563.8 | 566.9 | 562.5 | 563.8 | +1.3 | +0.2% | 900,800 |
| 2010/09/21 | 575 | 575 | 562.5 | 562.5 | -6.9 | -1.2% | 1,064,800 |
| 2010/09/17 | 575 | 576.3 | 562.5 | 569.4 | +6.9 | +1.2% | 1,433,600 |
| 2010/09/16 | 581.3 | 581.3 | 559.4 | 562.5 | -19.4 | -3.3% | 2,596,000 |
| 2010/09/15 | 562.5 | 591.3 | 561.3 | 581.9 | +27.5 | +5% | 2,760,800 |
| 2010/09/14 | 554.4 | 564.4 | 551.9 | 554.4 | -6.2 | -1.1% | 1,482,400 |
| 2010/09/13 | 563.8 | 565 | 557.5 | 560.6 | +5 | +0.9% | 711,200 |
| 2010/09/10 | 560 | 561.3 | 550 | 555.6 | +10 | +1.8% | 1,808,800 |
| 2010/09/09 | 548.1 | 550 | 539.4 | 545.6 | -2.5 | -0.5% | 897,600 |
| 2010/09/08 | 543.8 | 553.8 | 541.3 | 548.1 | -2.5 | -0.5% | 1,268,800 |
| 2010/09/07 | 547.5 | 554.4 | 547.5 | 550.6 | -2.5 | -0.5% | 1,116,000 |
| 2010/09/06 | 553.8 | 558.1 | 545.6 | 553.1 | -0.7 | -0.1% | 1,756,000 |
| 2010/09/03 | 527.5 | 557.5 | 527.5 | 553.8 | +22.5 | +4.2% | 3,609,600 |
| 2010/09/02 | 525 | 536.3 | 521.9 | 531.3 | +13.2 | +2.5% | 2,839,200 |
| 2010/09/01 | 518.8 | 522.5 | 510.6 | 518.1 | +5 | +1% | 745,600 |
| 2010/08/31 | 523.8 | 525.6 | 507.5 | 513.1 | -10.7 | -2% | 1,435,200 |
| 2010/08/30 | 530 | 530.6 | 520.6 | 523.8 | +1.9 | +0.4% | 1,474,400 |
| 2010/08/27 | 518.8 | 526.3 | 511.3 | 521.9 | +8.8 | +1.7% | 1,956,800 |
| 2010/08/26 | 510.6 | 515.6 | 503.1 | 513.1 | +8.1 | +1.6% | 920,800 |
| 2010/08/25 | 530 | 533.8 | 499.4 | 505 | -21.3 | -4% | 2,266,400 |
| 2010/08/24 | 505 | 530 | 498.8 | 526.3 | +21.9 | +4.3% | 1,804,000 |
| 2010/08/23 | 511.3 | 513.8 | 503.8 | 504.4 | +1.9 | +0.4% | 791,200 |
| 2010/08/20 | 516.3 | 525 | 501.9 | 502.5 | -17.5 | -3.4% | 2,571,200 |
| 2010/08/19 | 523.8 | 535 | 515 | 520 | -8.1 | -1.5% | 1,733,600 |
| 2010/08/18 | 553.8 | 557.5 | 521.3 | 528.1 | -24.4 | -4.4% | 1,878,400 |
| 2010/08/17 | 535 | 555.6 | 534.4 | 552.5 | +13.7 | +2.5% | 1,685,600 |
| 2010/08/16 | 534.4 | 541.3 | 529.4 | 538.8 | +5 | +0.9% | 1,029,600 |
| 2010/08/13 | 533.1 | 541.9 | 528.8 | 533.8 | +2.5 | +0.5% | 1,610,400 |
| 2010/08/12 | 514.4 | 537.5 | 513.8 | 531.3 | +10.7 | +2.1% | 2,114,400 |
| 2010/08/11 | 524.4 | 530 | 515 | 520.6 | -2.5 | -0.5% | 1,110,400 |
| 2010/08/10 | 523.8 | 545.6 | 518.8 | 523.1 | -2.5 | -0.5% | 2,236,800 |
| 2010/08/09 | 537.5 | 548.1 | 522.5 | 525.6 | -24.4 | -4.4% | 2,024,000 |
| 2010/08/06 | 536.9 | 587.5 | 523.8 | 550 | +17.5 | +3.3% | 5,051,200 |
| 2010/08/05 | 506.3 | 542.5 | 503.8 | 532.5 | +37.5 | +7.6% | 4,479,200 |
| 2010/08/04 | 505 | 506.3 | 495 | 495 | -0.6 | -0.1% | 1,257,600 |
| 2010/08/03 | 498.1 | 500 | 493.8 | 495.6 | -1.9 | -0.4% | 572,800 |
| 2010/08/02 | 506.3 | 508.8 | 497.5 | 497.5 | -5.6 | -1.1% | 675,200 |
| 2010/07/30 | 506.3 | 506.9 | 498.8 | 503.1 | +3.7 | +0.7% | 805,600 |
| 2010/07/29 | 497.5 | 504.4 | 495 | 499.4 | +2.5 | +0.5% | 676,000 |
| 2010/07/28 | 501.3 | 501.3 | 493.8 | 496.9 | +3.1 | +0.6% | 655,200 |
| 2010/07/27 | 511.3 | 516.3 | 491.3 | 493.8 | -16.2 | -3.2% | 1,433,600 |
| 2010/07/26 | 504.4 | 514.4 | 500 | 510 | +11.2 | +2.2% | 1,302,400 |
| 2010/07/23 | 496.3 | 503.8 | 491.3 | 498.8 | +8.2 | +1.7% | 697,600 |
| 2010/07/22 | 487.5 | 493.8 | 482.5 | 490.6 | +2.5 | +0.5% | 773,600 |
| 2010/07/21 | 503.8 | 506.3 | 487.5 | 488.1 | -10.7 | -2.1% | 900,800 |
3601～
3650
件表示中 / 5310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 | 268,900円 | +17.3% | -3.5% | 1.86% | 27.99倍 | 8.60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 |
| パーソルＨＤ | 28,600円 | +6.1% | +13.7% | 3.85% | 15.48倍 | 3.35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 |
| ＧＭＯインター | 222,600円 | +477.1% | +999.9% | 0.82% | 122.03倍 | 117.91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 |
| ＡＬＳＯＫ | 101,400円 | +6.9% | +9.0% | 2.68% | 16.73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 | 116,100円 | +1.8% | +0.8% | 2.76% | 21.33倍 | 1.09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
