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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 1,427.5 | 1,435.5 | 1,370 | 1,385 | -29 | -2.1% | 1,275,400 |
| 2023/10/20 | 1,395.5 | 1,433.5 | 1,392 | 1,414 | +9.5 | +0.7% | 1,320,200 |
| 2023/10/19 | 1,361.5 | 1,412.5 | 1,361.5 | 1,404.5 | +14.5 | +1% | 1,340,400 |
| 2023/10/18 | 1,380 | 1,392 | 1,370.5 | 1,390 | ±0 | ±0% | 801,900 |
| 2023/10/17 | 1,381 | 1,401.5 | 1,379.5 | 1,390 | +33.5 | +2.5% | 1,024,100 |
| 2023/10/16 | 1,367 | 1,385 | 1,351.5 | 1,356.5 | -23.5 | -1.7% | 1,033,100 |
| 2023/10/13 | 1,426.5 | 1,427 | 1,376.5 | 1,380 | -58.5 | -4.1% | 1,625,600 |
| 2023/10/12 | 1,418.5 | 1,449 | 1,406.5 | 1,438.5 | +23.5 | +1.7% | 1,505,200 |
| 2023/10/11 | 1,440 | 1,445 | 1,413.5 | 1,415 | -29.5 | -2% | 1,314,400 |
| 2023/10/10 | 1,438 | 1,452.5 | 1,427.5 | 1,444.5 | +1.5 | +0.1% | 1,301,300 |
| 2023/10/06 | 1,446 | 1,452.5 | 1,425.5 | 1,443 | -15 | -1% | 1,423,600 |
| 2023/10/05 | 1,450 | 1,459 | 1,427 | 1,458 | +8 | +0.6% | 1,463,000 |
| 2023/10/04 | 1,444.5 | 1,467 | 1,443 | 1,450 | -14.5 | -1% | 1,457,500 |
| 2023/10/03 | 1,480 | 1,484 | 1,459 | 1,464.5 | -13.5 | -0.9% | 1,221,500 |
| 2023/10/02 | 1,517 | 1,536.5 | 1,478 | 1,478 | -39 | -2.6% | 1,249,100 |
| 2023/09/29 | 1,518 | 1,525 | 1,509 | 1,517 | +13.5 | +0.9% | 1,462,100 |
| 2023/09/28 | 1,507 | 1,518 | 1,493 | 1,503.5 | -27 | -1.8% | 1,504,800 |
| 2023/09/27 | 1,540 | 1,549.5 | 1,512 | 1,530.5 | -9.5 | -0.6% | 1,657,100 |
| 2023/09/26 | 1,566.5 | 1,566.5 | 1,536.5 | 1,540 | -27 | -1.7% | 1,256,000 |
| 2023/09/25 | 1,559.5 | 1,570.5 | 1,554 | 1,567 | +23.5 | +1.5% | 1,015,000 |
| 2023/09/22 | 1,532 | 1,554.5 | 1,532 | 1,543.5 | -8 | -0.5% | 1,420,200 |
| 2023/09/21 | 1,575 | 1,582 | 1,540 | 1,551.5 | -32.5 | -2.1% | 1,258,700 |
| 2023/09/20 | 1,621 | 1,629.5 | 1,582.5 | 1,584 | -37.5 | -2.3% | 1,228,500 |
| 2023/09/19 | 1,592.5 | 1,628.5 | 1,585 | 1,621.5 | +10 | +0.6% | 1,019,200 |
| 2023/09/15 | 1,630 | 1,632.5 | 1,595.5 | 1,611.5 | -22 | -1.3% | 1,258,600 |
| 2023/09/14 | 1,640.5 | 1,645.5 | 1,620 | 1,633.5 | -0.5 | ±0% | 822,200 |
| 2023/09/13 | 1,658.5 | 1,679 | 1,629 | 1,634 | -22.5 | -1.4% | 822,400 |
| 2023/09/12 | 1,624 | 1,674.5 | 1,623 | 1,656.5 | +15.5 | +0.9% | 815,900 |
| 2023/09/11 | 1,691.5 | 1,691.5 | 1,639.5 | 1,641 | -35.5 | -2.1% | 959,400 |
| 2023/09/08 | 1,694 | 1,718 | 1,671 | 1,676.5 | -31.5 | -1.8% | 1,003,200 |
| 2023/09/07 | 1,721 | 1,726 | 1,702 | 1,708 | -48 | -2.7% | 825,600 |
| 2023/09/06 | 1,718.5 | 1,760 | 1,718.5 | 1,756 | +27 | +1.6% | 765,600 |
| 2023/09/05 | 1,745 | 1,748 | 1,718 | 1,729 | -25.5 | -1.5% | 929,100 |
| 2023/09/04 | 1,782 | 1,782 | 1,745 | 1,754.5 | -26.5 | -1.5% | 798,600 |
| 2023/09/01 | 1,735 | 1,782 | 1,733 | 1,781 | +46 | +2.7% | 980,000 |
| 2023/08/31 | 1,710 | 1,747 | 1,705 | 1,735 | +32 | +1.9% | 978,800 |
| 2023/08/30 | 1,723.5 | 1,723.5 | 1,697.5 | 1,703 | -9 | -0.5% | 706,100 |
| 2023/08/29 | 1,708 | 1,721.5 | 1,704.5 | 1,712 | -8 | -0.5% | 587,800 |
| 2023/08/28 | 1,724.5 | 1,729.5 | 1,709 | 1,720 | +12.5 | +0.7% | 501,800 |
| 2023/08/25 | 1,666.5 | 1,729 | 1,660 | 1,707.5 | +12.5 | +0.7% | 797,100 |
| 2023/08/24 | 1,707.5 | 1,708.5 | 1,680.5 | 1,695 | -6 | -0.4% | 695,700 |
| 2023/08/23 | 1,710 | 1,710.5 | 1,690.5 | 1,701 | -11 | -0.6% | 953,800 |
| 2023/08/22 | 1,703 | 1,721.5 | 1,702 | 1,712 | +1 | +0.1% | 601,000 |
| 2023/08/21 | 1,713 | 1,719 | 1,699 | 1,711 | -19 | -1.1% | 724,000 |
| 2023/08/18 | 1,723 | 1,730 | 1,705.5 | 1,730 | +16.5 | +1% | 802,000 |
| 2023/08/17 | 1,718 | 1,724 | 1,690 | 1,713.5 | +6 | +0.4% | 1,135,200 |
| 2023/08/16 | 1,689 | 1,710.5 | 1,683 | 1,707.5 | +4.5 | +0.3% | 1,343,500 |
| 2023/08/15 | 1,629.5 | 1,703.5 | 1,624.5 | 1,703 | +53.5 | +3.2% | 1,755,100 |
| 2023/08/14 | 1,665 | 1,694 | 1,645.5 | 1,649.5 | -27 | -1.6% | 1,413,700 |
| 2023/08/10 | 1,704.5 | 1,708.5 | 1,662 | 1,676.5 | -39.5 | -2.3% | 1,726,700 |
401～
450
件表示中 / 5306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 | 265,600円 | +17.3% | -3.5% | 1.88% | 27.64倍 | 8.50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 |
| ＧＭＯインター | 258,000円 | +477.1% | +999.9% | 0.71% | 141.45倍 | 136.65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 |
| パーソルＨＤ | 27,700円 | +6.1% | +13.7% | 3.97% | 14.99倍 | 3.24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 | 101,300円 | +6.9% | +9.0% | 2.69% | 16.71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 | 114,400円 | +1.8% | +0.8% | 2.80% | 21.01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
