クックパッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,052 | 1,056 | 1,033 | 1,046 | -6 | -0.6% | 917,600 |
| 2017/01/19 | 1,073 | 1,080 | 1,051 | 1,052 | -18 | -1.7% | 782,800 |
| 2017/01/18 | 1,050 | 1,071 | 1,049 | 1,070 | +16 | +1.5% | 775,100 |
| 2017/01/17 | 1,079 | 1,081 | 1,052 | 1,054 | -16 | -1.5% | 829,700 |
| 2017/01/16 | 1,100 | 1,113 | 1,068 | 1,070 | -25 | -2.3% | 930,500 |
| 2017/01/13 | 1,061 | 1,103 | 1,058 | 1,095 | +35 | +3.3% | 1,327,700 |
| 2017/01/12 | 1,066 | 1,081 | 1,055 | 1,060 | -5 | -0.5% | 1,001,500 |
| 2017/01/11 | 1,093 | 1,102 | 1,063 | 1,065 | -37 | -3.4% | 1,725,400 |
| 2017/01/10 | 1,116 | 1,155 | 1,098 | 1,102 | +3 | +0.3% | 2,243,900 |
| 2017/01/06 | 1,043 | 1,107 | 1,043 | 1,099 | +46 | +4.4% | 2,057,900 |
| 2017/01/05 | 1,040 | 1,055 | 1,026 | 1,053 | +8 | +0.8% | 1,519,500 |
| 2017/01/04 | 1,085 | 1,085 | 1,043 | 1,045 | -30 | -2.8% | 1,792,700 |
| 2016/12/30 | 1,050 | 1,085 | 1,043 | 1,075 | +18 | +1.7% | 871,200 |
| 2016/12/29 | 1,057 | 1,061 | 1,047 | 1,057 | -5 | -0.5% | 907,900 |
| 2016/12/28 | 1,048 | 1,068 | 1,045 | 1,062 | -2 | -0.2% | 1,033,600 |
| 2016/12/27 | 1,100 | 1,103 | 1,062 | 1,064 | -43 | -3.9% | 2,275,400 |
| 2016/12/26 | 1,114 | 1,134 | 1,096 | 1,107 | +20 | +1.8% | 2,218,300 |
| 2016/12/22 | 1,085 | 1,096 | 1,076 | 1,087 | -2 | -0.2% | 1,317,700 |
| 2016/12/21 | 1,101 | 1,106 | 1,083 | 1,089 | +2 | +0.2% | 1,411,700 |
| 2016/12/20 | 1,130 | 1,133 | 1,080 | 1,087 | -33 | -2.9% | 1,420,400 |
| 2016/12/19 | 1,081 | 1,121 | 1,064 | 1,120 | +22 | +2% | 1,409,600 |
| 2016/12/16 | 1,155 | 1,155 | 1,090 | 1,098 | -34 | -3% | 1,867,100 |
| 2016/12/15 | 1,156 | 1,180 | 1,125 | 1,132 | -32 | -2.7% | 2,247,800 |
| 2016/12/14 | 1,180 | 1,197 | 1,142 | 1,164 | +43 | +3.8% | 4,703,500 |
| 2016/12/13 | 1,050 | 1,124 | 1,050 | 1,121 | +73 | +7% | 4,307,600 |
| 2016/12/12 | 1,040 | 1,056 | 1,033 | 1,048 | +22 | +2.1% | 1,168,000 |
| 2016/12/09 | 1,008 | 1,032 | 1,004 | 1,026 | +19 | +1.9% | 1,147,500 |
| 2016/12/08 | 1,022 | 1,025 | 992 | 1,007 | -6 | -0.6% | 992,600 |
| 2016/12/07 | 995 | 1,015 | 995 | 1,013 | +19 | +1.9% | 789,900 |
| 2016/12/06 | 1,000 | 1,005 | 990 | 994 | +5 | +0.5% | 689,900 |
| 2016/12/05 | 1,000 | 1,001 | 985 | 989 | -11 | -1.1% | 1,018,300 |
| 2016/12/02 | 1,024 | 1,026 | 998 | 1,000 | -33 | -3.2% | 1,439,600 |
| 2016/12/01 | 1,034 | 1,044 | 1,023 | 1,033 | +7 | +0.7% | 1,080,700 |
| 2016/11/30 | 1,063 | 1,065 | 1,021 | 1,026 | -30 | -2.8% | 1,327,000 |
| 2016/11/29 | 1,033 | 1,059 | 1,032 | 1,056 | +7 | +0.7% | 702,900 |
| 2016/11/28 | 1,030 | 1,051 | 1,015 | 1,049 | +21 | +2% | 936,400 |
| 2016/11/25 | 1,049 | 1,060 | 1,021 | 1,028 | -27 | -2.6% | 1,274,300 |
| 2016/11/24 | 1,068 | 1,079 | 1,043 | 1,055 | +12 | +1.2% | 2,143,600 |
| 2016/11/22 | 1,039 | 1,110 | 1,033 | 1,043 | +16 | +1.6% | 4,884,100 |
| 2016/11/21 | 1,010 | 1,030 | 1,006 | 1,027 | +21 | +2.1% | 1,354,000 |
| 2016/11/18 | 986 | 1,017 | 984 | 1,006 | +20 | +2% | 1,290,100 |
| 2016/11/17 | 986 | 991 | 981 | 986 | -3 | -0.3% | 461,500 |
| 2016/11/16 | 996 | 996 | 974 | 989 | +2 | +0.2% | 1,018,500 |
| 2016/11/15 | 979 | 988 | 965 | 987 | +12 | +1.2% | 772,500 |
| 2016/11/14 | 964 | 983 | 961 | 975 | +14 | +1.5% | 1,249,900 |
| 2016/11/11 | 1,030 | 1,041 | 954 | 961 | -69 | -6.7% | 5,260,000 |
| 2016/11/10 | 1,006 | 1,066 | 993 | 1,030 | +69 | +7.2% | 4,268,900 |
| 2016/11/09 | 1,001 | 1,015 | 943 | 961 | -36 | -3.6% | 2,062,900 |
| 2016/11/08 | 1,015 | 1,017 | 997 | 997 | -13 | -1.3% | 692,200 |
| 2016/11/07 | 993 | 1,011 | 992 | 1,010 | +17 | +1.7% | 776,200 |
2101～
2150
件表示中 / 3938件
類似銘柄と比較する
現在ご覧いただいている「ＣＯＯＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＯＯＫ | 18,100円 | -8.1% | -72.9% | 0.00% | 65.11倍 | 1.07倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ＦＣＥ | 89,800円 | +20.9% | +31.0% | 0.84% | 30.88倍 | 5.51倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| ワシントンホテル | 162,000円 | +10.1% | +40.2% | 1.60% | 8.06倍 | 2.06倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| 東京個別 | 35,700円 | +8.4% | +2.2% | 3.36% | 19.43倍 | 2.22倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ヒューマンＨＤ | 186,200円 | +3.3% | +3.5% | 3.89% | 7.73倍 | 1.07倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
市場注目の銘柄
チャート関連のコラム
