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 |
|---|---|---|---|---|---|---|---|
| 2010/02/22 | 437.5 | 445 | 435 | 440.6 | +5.6 | +1.3% | 1,537,600 |
| 2010/02/19 | 436.9 | 437.5 | 432.5 | 435 | -1.3 | -0.3% | 503,200 |
| 2010/02/18 | 435 | 439.4 | 431.9 | 436.3 | +1.3 | +0.3% | 874,400 |
| 2010/02/17 | 428.8 | 435 | 428.8 | 435 | +6.9 | +1.6% | 556,000 |
| 2010/02/16 | 423.1 | 430.6 | 420 | 428.1 | +4.3 | +1% | 452,800 |
| 2010/02/15 | 425 | 428.8 | 423.1 | 423.8 | ±0 | ±0% | 572,800 |
| 2010/02/12 | 431.3 | 431.9 | 420 | 423.8 | -7.5 | -1.7% | 972,000 |
| 2010/02/10 | 436.3 | 438.1 | 428.1 | 431.3 | -8.7 | -2% | 1,291,200 |
| 2010/02/09 | 434.4 | 441.3 | 430.6 | 440 | +8.7 | +2% | 1,434,400 |
| 2010/02/08 | 436.3 | 436.3 | 427.5 | 431.3 | +0.7 | +0.2% | 989,600 |
| 2010/02/05 | 414.4 | 441.9 | 413.1 | 430.6 | +5 | +1.2% | 1,764,000 |
| 2010/02/04 | 426.9 | 428.8 | 417.5 | 425.6 | ±0 | ±0% | 668,800 |
| 2010/02/03 | 429.4 | 430.6 | 423.1 | 425.6 | -3.2 | -0.7% | 552,000 |
| 2010/02/02 | 418.8 | 431.3 | 416.9 | 428.8 | +15.7 | +3.8% | 1,028,800 |
| 2010/02/01 | 414.4 | 416.3 | 410.6 | 413.1 | -3.2 | -0.8% | 707,200 |
| 2010/01/29 | 413.8 | 420 | 413.1 | 416.3 | -6.2 | -1.5% | 874,400 |
| 2010/01/28 | 407.5 | 427.5 | 407.5 | 422.5 | +11.2 | +2.7% | 1,748,000 |
| 2010/01/27 | 423.8 | 426.3 | 406.3 | 411.3 | -21.2 | -4.9% | 2,768,800 |
| 2010/01/26 | 448.8 | 448.8 | 428.8 | 432.5 | -12.5 | -2.8% | 1,023,200 |
| 2010/01/25 | 445 | 450 | 442.5 | 445 | -4.4 | -1% | 645,600 |
| 2010/01/22 | 440 | 451.3 | 440 | 449.4 | +0.6 | +0.1% | 965,600 |
| 2010/01/21 | 440 | 452.5 | 438.8 | 448.8 | +8.8 | +2% | 1,440,800 |
| 2010/01/20 | 446.9 | 446.9 | 437.5 | 440 | -1.9 | -0.4% | 1,020,800 |
| 2010/01/19 | 448.1 | 448.1 | 438.8 | 441.9 | -1.2 | -0.3% | 584,000 |
| 2010/01/18 | 445.6 | 450 | 441.9 | 443.1 | -1.3 | -0.3% | 733,600 |
| 2010/01/15 | 437.5 | 445 | 435 | 444.4 | +7.5 | +1.7% | 824,800 |
| 2010/01/14 | 435 | 436.9 | 431.3 | 436.9 | +1.9 | +0.4% | 754,400 |
| 2010/01/13 | 434.4 | 438.1 | 431.9 | 435 | -2.5 | -0.6% | 780,800 |
| 2010/01/12 | 447.5 | 448.8 | 436.3 | 437.5 | -2.5 | -0.6% | 1,176,000 |
| 2010/01/08 | 435 | 440 | 435 | 440 | +5 | +1.1% | 1,208,800 |
| 2010/01/07 | 434.4 | 442.5 | 434.4 | 435 | +1.9 | +0.4% | 991,200 |
| 2010/01/06 | 440.6 | 440.6 | 428.8 | 433.1 | -8.2 | -1.9% | 2,190,400 |
| 2010/01/05 | 446.3 | 448.8 | 441.3 | 441.3 | -7.5 | -1.7% | 840,800 |
| 2010/01/04 | 447.5 | 454.4 | 445.6 | 448.8 | -2.5 | -0.6% | 864,000 |
| 2009/12/30 | 455 | 455 | 441.3 | 451.3 | +2.5 | +0.6% | 994,400 |
| 2009/12/29 | 447.5 | 458.8 | 446.3 | 448.8 | +3.8 | +0.9% | 3,260,800 |
| 2009/12/28 | 431.3 | 450 | 430 | 445 | +17.5 | +4.1% | 2,755,200 |
| 2009/12/25 | 431.3 | 435 | 426.3 | 427.5 | -6.3 | -1.5% | 758,400 |
| 2009/12/24 | 431.3 | 437.5 | 420 | 433.8 | +11.3 | +2.7% | 2,148,800 |
| 2009/12/22 | 433.8 | 433.8 | 416.3 | 422.5 | -11.3 | -2.6% | 1,865,600 |
| 2009/12/21 | 403.8 | 436.3 | 401.3 | 433.8 | +36.3 | +9.1% | 4,106,400 |
| 2009/12/18 | 393.8 | 401.3 | 393.8 | 397.5 | +1.2 | +0.3% | 580,000 |
| 2009/12/17 | 393.8 | 397.5 | 391.3 | 396.3 | +3.8 | +1% | 755,200 |
| 2009/12/16 | 397.5 | 398.8 | 391.3 | 392.5 | -2.5 | -0.6% | 632,000 |
| 2009/12/15 | 390 | 398.8 | 388.8 | 395 | +2.5 | +0.6% | 1,083,200 |
| 2009/12/14 | 406.3 | 406.3 | 388.8 | 392.5 | -7.5 | -1.9% | 1,588,000 |
| 2009/12/11 | 410 | 412.5 | 398.8 | 400 | -12.5 | -3% | 1,480,800 |
| 2009/12/10 | 427.5 | 436.3 | 411.3 | 412.5 | -17.5 | -4.1% | 1,948,800 |
| 2009/12/09 | 420 | 431.3 | 420 | 430 | +5 | +1.2% | 1,149,600 |
| 2009/12/08 | 420 | 427.5 | 420 | 425 | +2.5 | +0.6% | 1,036,800 |
3751～
3800
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 | 268,200円 | +17.3% | -3.5% | 1.86% | 27.92倍 | 8.58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 | 28,500円 | +6.1% | +13.7% | 3.86% | 15.42倍 | 3.34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 | 232,800円 | +477.1% | +999.9% | 0.78% | 127.63倍 | 123.31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 | 102,700円 | +6.9% | +9.0% | 2.65% | 16.94倍 | 1.47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 | 115,100円 | +1.8% | +0.8% | 2.78% | 21.15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
