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 |
|---|---|---|---|---|---|---|---|
| 2010/06/29 | 468.8 | 483.8 | 465.6 | 468.1 | -1.3 | -0.3% | 823,200 |
| 2010/06/28 | 486.3 | 489.4 | 466.3 | 469.4 | -16.2 | -3.3% | 1,636,800 |
| 2010/06/25 | 466.3 | 490 | 462.5 | 485.6 | +18.7 | +4% | 2,224,000 |
| 2010/06/24 | 455 | 467.5 | 451.9 | 466.9 | +8.8 | +1.9% | 1,200,800 |
| 2010/06/23 | 457.5 | 461.9 | 451.9 | 458.1 | -0.7 | -0.2% | 837,600 |
| 2010/06/22 | 441.3 | 459.4 | 440.6 | 458.8 | +12.5 | +2.8% | 1,450,400 |
| 2010/06/21 | 440 | 448.1 | 436.3 | 446.3 | +5.7 | +1.3% | 598,400 |
| 2010/06/18 | 438.8 | 441.9 | 434.4 | 440.6 | ±0 | ±0% | 420,000 |
| 2010/06/17 | 439.4 | 441.9 | 436.3 | 440.6 | +3.7 | +0.8% | 338,400 |
| 2010/06/16 | 443.8 | 443.8 | 426.3 | 436.9 | -1.9 | -0.4% | 583,200 |
| 2010/06/15 | 436.3 | 443.1 | 431.3 | 438.8 | +8.2 | +1.9% | 872,000 |
| 2010/06/14 | 431.3 | 432.5 | 426.9 | 430.6 | +2.5 | +0.6% | 407,200 |
| 2010/06/11 | 428.8 | 431.9 | 426.9 | 428.1 | +1.2 | +0.3% | 558,400 |
| 2010/06/10 | 425 | 426.9 | 421.3 | 426.9 | +3.1 | +0.7% | 292,000 |
| 2010/06/09 | 424.4 | 430.6 | 422.5 | 423.8 | -5.6 | -1.3% | 323,200 |
| 2010/06/08 | 423.8 | 431.3 | 422.5 | 429.4 | +5.6 | +1.3% | 420,000 |
| 2010/06/07 | 427.5 | 430 | 421.3 | 423.8 | -12.5 | -2.9% | 403,200 |
| 2010/06/04 | 432.5 | 436.9 | 429.4 | 436.3 | +6.9 | +1.6% | 480,800 |
| 2010/06/03 | 431.3 | 433.8 | 428.8 | 429.4 | ±0 | ±0% | 426,400 |
| 2010/06/02 | 435.6 | 436.3 | 427.5 | 429.4 | -1.9 | -0.4% | 436,000 |
| 2010/06/01 | 425 | 432.5 | 422.5 | 431.3 | +7.5 | +1.8% | 555,200 |
| 2010/05/31 | 426.9 | 426.9 | 423.1 | 423.8 | -6.2 | -1.4% | 503,200 |
| 2010/05/28 | 419.4 | 433.1 | 418.1 | 430 | +19.4 | +4.7% | 1,823,200 |
| 2010/05/27 | 394.4 | 413.1 | 386.3 | 410.6 | +13.1 | +3.3% | 1,742,400 |
| 2010/05/26 | 395 | 401.9 | 391.3 | 397.5 | +2.5 | +0.6% | 874,400 |
| 2010/05/25 | 412.5 | 413.8 | 393.8 | 395 | -19.4 | -4.7% | 843,200 |
| 2010/05/24 | 419.4 | 419.4 | 413.1 | 414.4 | -1.9 | -0.5% | 528,000 |
| 2010/05/21 | 417.5 | 418.8 | 411.3 | 416.3 | -8.1 | -1.9% | 856,000 |
| 2010/05/20 | 426.3 | 434.4 | 422.5 | 424.4 | -9.4 | -2.2% | 748,000 |
| 2010/05/19 | 427.5 | 434.4 | 423.1 | 433.8 | +6.9 | +1.6% | 1,115,200 |
| 2010/05/18 | 439.4 | 441.9 | 425.6 | 426.9 | -10 | -2.3% | 703,200 |
| 2010/05/17 | 445 | 448.8 | 435 | 436.9 | -10 | -2.2% | 1,200,800 |
| 2010/05/14 | 442.5 | 453.1 | 438.8 | 446.9 | +16.9 | +3.9% | 4,326,400 |
| 2010/05/13 | 422.5 | 430.6 | 416.9 | 430 | +8.1 | +1.9% | 1,448,000 |
| 2010/05/12 | 430 | 430 | 420.6 | 421.9 | -9.4 | -2.2% | 1,059,200 |
| 2010/05/11 | 430 | 433.8 | 425 | 431.3 | +6.3 | +1.5% | 1,161,600 |
| 2010/05/10 | 422.5 | 426.9 | 420.6 | 425 | +0.6 | +0.1% | 605,600 |
| 2010/05/07 | 432.5 | 433.8 | 416.9 | 424.4 | -16.9 | -3.8% | 1,462,400 |
| 2010/05/06 | 437.5 | 441.9 | 433.1 | 441.3 | -2.5 | -0.6% | 828,800 |
| 2010/04/30 | 449.4 | 449.4 | 443.8 | 443.8 | -1.2 | -0.3% | 420,800 |
| 2010/04/28 | 445.6 | 451.3 | 443.8 | 445 | -6.9 | -1.5% | 509,600 |
| 2010/04/27 | 458.8 | 459.4 | 448.8 | 451.9 | -10 | -2.2% | 940,000 |
| 2010/04/26 | 455 | 463.8 | 452.5 | 461.9 | +5.6 | +1.2% | 1,748,000 |
| 2010/04/23 | 433.1 | 460 | 431.9 | 456.3 | +23.2 | +5.4% | 3,365,600 |
| 2010/04/22 | 430.6 | 435 | 430 | 433.1 | +4.3 | +1% | 754,400 |
| 2010/04/21 | 428.8 | 430.6 | 426.9 | 428.8 | -2.5 | -0.6% | 1,107,200 |
| 2010/04/20 | 433.8 | 438.8 | 430 | 431.3 | ±0 | ±0% | 1,167,200 |
| 2010/04/19 | 427.5 | 432.5 | 426.3 | 431.3 | -3.7 | -0.9% | 497,600 |
| 2010/04/16 | 438.8 | 440.6 | 431.9 | 435 | -3.1 | -0.7% | 887,200 |
| 2010/04/15 | 435 | 438.8 | 434.4 | 438.1 | +6.8 | +1.6% | 1,699,200 |
3701～
3750
件表示中 / 5346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 | 286,000円 | +17.3% | -3.5% | 1.75% | 29.77倍 | 9.16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 | 27,100円 | +6.1% | +13.7% | 4.06% | 14.67倍 | 3.17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 | 113,400円 | +6.9% | +9.0% | 2.40% | 18.75倍 | 1.63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 | 483,000円 | - | - | - | - | 6.28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 | 120,100円 | +1.8% | +0.8% | 2.66% | 22.06倍 | 1.13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
