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 |
|---|---|---|---|---|---|---|---|
| 2009/07/10 | 506.3 | 511.3 | 476.3 | 477.5 | -10 | -2.1% | 1,583,200 |
| 2009/07/09 | 481.3 | 495 | 476.3 | 487.5 | -1.3 | -0.3% | 1,304,000 |
| 2009/07/08 | 487.5 | 490 | 476.3 | 488.8 | -3.7 | -0.8% | 851,200 |
| 2009/07/07 | 487.5 | 503.8 | 485 | 492.5 | +11.2 | +2.3% | 2,924,000 |
| 2009/07/06 | 453.8 | 487.5 | 453.8 | 481.3 | +22.5 | +4.9% | 2,407,200 |
| 2009/07/03 | 445 | 458.8 | 441.3 | 458.8 | +10 | +2.2% | 764,000 |
| 2009/07/02 | 453.8 | 456.3 | 448.8 | 448.8 | -5 | -1.1% | 743,200 |
| 2009/07/01 | 457.5 | 460 | 451.3 | 453.8 | -3.7 | -0.8% | 808,800 |
| 2009/06/30 | 457.5 | 461.3 | 455 | 457.5 | +3.7 | +0.8% | 828,800 |
| 2009/06/29 | 461.3 | 466.3 | 450 | 453.8 | -6.2 | -1.3% | 960,800 |
| 2009/06/26 | 456.3 | 463.8 | 450 | 460 | +1.2 | +0.3% | 1,212,000 |
| 2009/06/25 | 450 | 460 | 446.3 | 458.8 | +5 | +1.1% | 1,014,400 |
| 2009/06/24 | 460 | 462.5 | 442.5 | 453.8 | -1.2 | -0.3% | 1,003,200 |
| 2009/06/23 | 460 | 467.5 | 451.3 | 455 | -8.8 | -1.9% | 1,072,000 |
| 2009/06/22 | 466.3 | 471.3 | 463.8 | 463.8 | -1.2 | -0.3% | 729,600 |
| 2009/06/19 | 482.5 | 482.5 | 462.5 | 465 | -16.3 | -3.4% | 1,297,600 |
| 2009/06/18 | 475 | 486.3 | 468.8 | 481.3 | +1.3 | +0.3% | 1,048,800 |
| 2009/06/17 | 475 | 488.8 | 463.8 | 480 | +10 | +2.1% | 2,210,400 |
| 2009/06/16 | 463.8 | 476.3 | 462.5 | 470 | +1.2 | +0.3% | 1,479,200 |
| 2009/06/15 | 451.3 | 470 | 451.3 | 468.8 | +18.8 | +4.2% | 2,313,600 |
| 2009/06/12 | 447.5 | 455 | 442.5 | 450 | +2.5 | +0.6% | 1,748,000 |
| 2009/06/11 | 443.8 | 452.5 | 443.8 | 447.5 | +1.2 | +0.3% | 1,192,000 |
| 2009/06/10 | 450 | 450 | 442.5 | 446.3 | -1.2 | -0.3% | 1,076,000 |
| 2009/06/09 | 453.8 | 460 | 442.5 | 447.5 | -6.3 | -1.4% | 948,000 |
| 2009/06/08 | 457.5 | 460 | 450 | 453.8 | -3.7 | -0.8% | 1,050,400 |
| 2009/06/05 | 445 | 460 | 445 | 457.5 | +15 | +3.4% | 1,820,000 |
| 2009/06/04 | 442.5 | 452.5 | 441.3 | 442.5 | +1.2 | +0.3% | 1,337,600 |
| 2009/06/03 | 443.8 | 448.8 | 441.3 | 441.3 | -2.5 | -0.6% | 1,263,200 |
| 2009/06/02 | 442.5 | 447.5 | 437.5 | 443.8 | +6.3 | +1.4% | 1,327,200 |
| 2009/06/01 | 442.5 | 443.8 | 435 | 437.5 | -3.8 | -0.9% | 996,000 |
| 2009/05/29 | 445 | 446.3 | 437.5 | 441.3 | ±0 | ±0% | 541,600 |
| 2009/05/28 | 447.5 | 452.5 | 441.3 | 441.3 | -6.2 | -1.4% | 913,600 |
| 2009/05/27 | 453.8 | 457.5 | 447.5 | 447.5 | -8.8 | -1.9% | 865,600 |
| 2009/05/26 | 455 | 458.8 | 450 | 456.3 | -2.5 | -0.5% | 676,800 |
| 2009/05/25 | 445 | 460 | 443.8 | 458.8 | +20 | +4.6% | 1,633,600 |
| 2009/05/22 | 435 | 445 | 432.5 | 438.8 | +1.3 | +0.3% | 996,000 |
| 2009/05/21 | 436.3 | 442.5 | 433.8 | 437.5 | +1.2 | +0.3% | 871,200 |
| 2009/05/20 | 443.8 | 446.3 | 432.5 | 436.3 | -1.2 | -0.3% | 1,080,000 |
| 2009/05/19 | 440 | 442.5 | 432.5 | 437.5 | +8.7 | +2% | 1,202,400 |
| 2009/05/18 | 438.8 | 446.3 | 428.8 | 428.8 | -18.7 | -4.2% | 1,078,400 |
| 2009/05/15 | 461.3 | 467.5 | 438.8 | 447.5 | -3.8 | -0.8% | 3,492,800 |
| 2009/05/14 | 436.3 | 470 | 433.8 | 451.3 | +17.5 | +4% | 5,531,200 |
| 2009/05/13 | 423.8 | 433.8 | 422.5 | 433.8 | +12.5 | +3% | 787,200 |
| 2009/05/12 | 421.3 | 428.8 | 418.8 | 421.3 | -3.7 | -0.9% | 702,400 |
| 2009/05/11 | 432.5 | 437.5 | 420 | 425 | -10 | -2.3% | 1,058,400 |
| 2009/05/08 | 422.5 | 435 | 421.3 | 435 | +8.7 | +2% | 1,060,800 |
| 2009/05/07 | 430 | 438.8 | 425 | 426.3 | -2.5 | -0.6% | 2,299,200 |
| 2009/05/01 | 416.3 | 432.5 | 416.3 | 428.8 | +7.5 | +1.8% | 1,366,400 |
| 2009/04/30 | 423.8 | 430 | 415 | 421.3 | -2.5 | -0.6% | 1,221,600 |
| 2009/04/28 | 433.8 | 438.8 | 420 | 423.8 | -18.7 | -4.2% | 1,640,800 |
3901～
3950
件表示中 / 5311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 | 266,600円 | +17.3% | -3.5% | 1.88% | 27.75倍 | 8.53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 | 28,400円 | +6.1% | +13.7% | 3.87% | 15.36倍 | 3.33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 | 226,300円 | +477.1% | +999.9% | 0.80% | 124.07倍 | 119.86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 | 101,900円 | +6.9% | +9.0% | 2.67% | 16.81倍 | 1.46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 | 115,600円 | +1.8% | +0.8% | 2.77% | 21.23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
