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 |
|---|---|---|---|---|---|---|---|
| 2005/06/09 | 173.8 | 173.8 | 171.3 | 172.3 | +0.2 | +0.1% | 1,152,000 |
| 2005/06/08 | 172.9 | 172.9 | 170.2 | 172.1 | +3.1 | +1.8% | 1,598,400 |
| 2005/06/07 | 164.6 | 175.6 | 164.6 | 169 | +4.4 | +2.7% | 4,900,800 |
| 2005/06/06 | 166.7 | 166.7 | 164.6 | 164.6 | -2.7 | -1.6% | 1,660,800 |
| 2005/06/03 | 168.8 | 168.8 | 167.3 | 167.3 | -2.3 | -1.4% | 2,092,800 |
| 2005/06/02 | 171.9 | 172.1 | 169.2 | 169.6 | -3.3 | -1.9% | 1,550,400 |
| 2005/06/01 | 173.1 | 174 | 171.3 | 172.9 | -1.9 | -1.1% | 1,478,400 |
| 2005/05/31 | 175.6 | 176.9 | 172.9 | 174.8 | -1.2 | -0.7% | 1,022,400 |
| 2005/05/30 | 177.7 | 177.7 | 175.8 | 176 | +0.4 | +0.2% | 705,600 |
| 2005/05/27 | 174.2 | 176 | 173.1 | 175.6 | +1.6 | +0.9% | 1,099,200 |
| 2005/05/26 | 176 | 176.7 | 172.9 | 174 | -3.1 | -1.8% | 1,262,400 |
| 2005/05/25 | 185 | 186 | 175.2 | 177.1 | -7.1 | -3.9% | 3,216,000 |
| 2005/05/24 | 179 | 186.5 | 176.3 | 184.2 | +7.1 | +4% | 3,993,600 |
| 2005/05/23 | 180.2 | 180.6 | 175 | 177.1 | -4.6 | -2.5% | 2,457,600 |
| 2005/05/20 | 183.8 | 184.6 | 180.2 | 181.7 | -0.6 | -0.3% | 1,502,400 |
| 2005/05/19 | 182.3 | 182.9 | 180 | 182.3 | +3.8 | +2.1% | 1,545,600 |
| 2005/05/18 | 179.4 | 183.1 | 162.5 | 178.5 | -4.8 | -2.6% | 7,046,400 |
| 2005/05/17 | 187.5 | 189 | 181.7 | 183.3 | -5.7 | -3% | 3,748,800 |
| 2005/05/16 | 185 | 193.1 | 183.1 | 189 | -10.6 | -5.3% | 7,041,600 |
| 2005/05/13 | 199 | 200.2 | 198.5 | 199.6 | +0.6 | +0.3% | 772,800 |
| 2005/05/12 | 197.9 | 200.8 | 197.3 | 199 | +0.5 | +0.3% | 974,400 |
| 2005/05/11 | 199.8 | 199.8 | 196.5 | 198.5 | +0.6 | +0.3% | 1,180,800 |
| 2005/05/10 | 204.2 | 204.2 | 197.7 | 197.9 | -6.1 | -3% | 1,406,400 |
| 2005/05/09 | 204 | 205 | 202.1 | 204 | +4.2 | +2.1% | 2,491,200 |
| 2005/05/06 | 196.7 | 201.3 | 195.8 | 199.8 | +5.2 | +2.7% | 1,992,000 |
| 2005/05/02 | 193.3 | 195.6 | 191.7 | 194.6 | +0.8 | +0.4% | 643,200 |
| 2005/04/28 | 195.6 | 195.8 | 192.9 | 193.8 | -2.2 | -1.1% | 873,600 |
| 2005/04/27 | 195.8 | 197.7 | 194.2 | 196 | -1.9 | -1% | 648,000 |
| 2005/04/26 | 202.5 | 203.3 | 195.4 | 197.9 | -3.1 | -1.5% | 1,819,200 |
| 2005/04/25 | 195.6 | 201 | 195.4 | 201 | +7.2 | +3.7% | 3,192,000 |
| 2005/04/22 | 195.2 | 195.2 | 193.3 | 193.8 | +1.5 | +0.8% | 1,497,600 |
| 2005/04/21 | 190.4 | 192.7 | 185.4 | 192.3 | -0.2 | -0.1% | 840,000 |
| 2005/04/20 | 195.2 | 195.8 | 191.9 | 192.5 | +1.5 | +0.8% | 1,368,000 |
| 2005/04/19 | 186.5 | 191.7 | 186.5 | 191 | +8.3 | +4.5% | 2,265,600 |
| 2005/04/18 | 189.2 | 189.6 | 182.5 | 182.7 | -9.8 | -5.1% | 2,688,000 |
| 2005/04/15 | 193.5 | 193.8 | 189.6 | 192.5 | -1.9 | -1% | 1,560,000 |
| 2005/04/14 | 195.8 | 196.9 | 194.4 | 194.4 | -3.7 | -1.9% | 1,041,600 |
| 2005/04/13 | 200.6 | 202.1 | 197.1 | 198.1 | -1.5 | -0.8% | 921,600 |
| 2005/04/12 | 204 | 207.9 | 199 | 199.6 | -2.5 | -1.2% | 3,945,600 |
| 2005/04/11 | 204.2 | 204.4 | 200.4 | 202.1 | -1.2 | -0.6% | 888,000 |
| 2005/04/08 | 203.1 | 205.4 | 201.7 | 203.3 | +1 | +0.5% | 2,102,400 |
| 2005/04/07 | 202.9 | 203.8 | 198.1 | 202.3 | +0.2 | +0.1% | 2,145,600 |
| 2005/04/06 | 199 | 210.4 | 198.1 | 202.1 | +5 | +2.5% | 10,056,000 |
| 2005/04/05 | 192.7 | 197.9 | 192.1 | 197.1 | +5 | +2.6% | 1,704,000 |
| 2005/04/04 | 192.9 | 194.4 | 191.5 | 192.1 | -0.2 | -0.1% | 1,080,000 |
| 2005/04/01 | 189.2 | 194.4 | 187.7 | 192.3 | +5.2 | +2.8% | 2,404,800 |
| 2005/03/31 | 186.3 | 187.9 | 185.4 | 187.1 | +4.2 | +2.3% | 912,000 |
| 2005/03/30 | 187.7 | 187.7 | 181.5 | 182.9 | -5.2 | -2.8% | 1,694,400 |
| 2005/03/29 | 192.3 | 192.3 | 187.9 | 188.1 | -5.2 | -2.7% | 916,800 |
| 2005/03/28 | 192.3 | 193.3 | 189.2 | 193.3 | -0.5 | -0.3% | 552,000 |
4901～
4950
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
