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 |
|---|---|---|---|---|---|---|---|
| 2015/07/15 | 2,426 | 2,498 | 2,390 | 2,485 | +55 | +2.3% | 771,200 |
| 2015/07/14 | 2,492 | 2,511 | 2,422 | 2,430 | -12 | -0.5% | 939,800 |
| 2015/07/13 | 2,411 | 2,467 | 2,365 | 2,442 | +38 | +1.6% | 718,800 |
| 2015/07/10 | 2,450 | 2,479 | 2,361 | 2,404 | -6 | -0.2% | 996,600 |
| 2015/07/09 | 2,296 | 2,445 | 2,185 | 2,410 | +18 | +0.8% | 1,376,200 |
| 2015/07/08 | 2,500 | 2,519 | 2,352 | 2,392 | -80 | -3.2% | 1,300,400 |
| 2015/07/07 | 2,373 | 2,477 | 2,345 | 2,472 | +165 | +7.2% | 1,372,100 |
| 2015/07/06 | 2,306 | 2,374 | 2,263 | 2,307 | -42 | -1.8% | 688,600 |
| 2015/07/03 | 2,309 | 2,370 | 2,251 | 2,349 | +67 | +2.9% | 815,800 |
| 2015/07/02 | 2,400 | 2,408 | 2,240 | 2,282 | -61 | -2.6% | 1,122,800 |
| 2015/07/01 | 2,320 | 2,350 | 2,281 | 2,343 | +123 | +5.5% | 907,400 |
| 2015/06/30 | 2,091 | 2,230 | 2,090 | 2,220 | +134 | +6.4% | 791,700 |
| 2015/06/29 | 2,000 | 2,117 | 1,971 | 2,086 | -49 | -2.3% | 826,700 |
| 2015/06/26 | 2,200 | 2,240 | 2,122 | 2,135 | -65 | -3% | 679,900 |
| 2015/06/25 | 2,123.3 | 2,240 | 2,116.7 | 2,200 | +76.7 | +3.6% | 1,466,100 |
| 2015/06/24 | 2,100 | 2,146.7 | 2,100 | 2,123.3 | +30 | +1.4% | 637,200 |
| 2015/06/23 | 2,070 | 2,100 | 2,066.7 | 2,093.3 | +33.3 | +1.6% | 494,400 |
| 2015/06/22 | 2,076.7 | 2,083.3 | 2,053.3 | 2,060 | -40 | -1.9% | 619,200 |
| 2015/06/19 | 2,100 | 2,126.7 | 2,043.3 | 2,100 | -16.7 | -0.8% | 954,000 |
| 2015/06/18 | 2,060 | 2,123.3 | 2,050 | 2,116.7 | +76.7 | +3.8% | 1,498,200 |
| 2015/06/17 | 2,000 | 2,063.3 | 1,990 | 2,040 | +76.7 | +3.9% | 1,556,700 |
| 2015/06/16 | 1,926.7 | 1,976.7 | 1,923.3 | 1,963.3 | +20 | +1% | 1,048,200 |
| 2015/06/15 | 1,866.7 | 1,946.7 | 1,860 | 1,943.3 | +110 | +6% | 1,566,300 |
| 2015/06/12 | 1,866.7 | 1,873.3 | 1,816.7 | 1,833.3 | -16.7 | -0.9% | 1,061,100 |
| 2015/06/11 | 1,793.3 | 1,850 | 1,793.3 | 1,850 | +70 | +3.9% | 514,800 |
| 2015/06/10 | 1,770 | 1,793.3 | 1,756.7 | 1,780 | +26.7 | +1.5% | 360,300 |
| 2015/06/09 | 1,780 | 1,803.3 | 1,746.7 | 1,753.3 | -46.7 | -2.6% | 347,700 |
| 2015/06/08 | 1,843.3 | 1,846.7 | 1,793.3 | 1,800 | -33.3 | -1.8% | 506,100 |
| 2015/06/05 | 1,830 | 1,846.7 | 1,816.7 | 1,833.3 | +13.3 | +0.7% | 592,200 |
| 2015/06/04 | 1,826.7 | 1,830 | 1,806.7 | 1,820 | +13.3 | +0.7% | 371,400 |
| 2015/06/03 | 1,833.3 | 1,833.3 | 1,796.7 | 1,806.7 | -23.3 | -1.3% | 433,800 |
| 2015/06/02 | 1,843.3 | 1,860 | 1,816.7 | 1,830 | -13.3 | -0.7% | 648,600 |
| 2015/06/01 | 1,883.3 | 1,886.7 | 1,823.3 | 1,843.3 | +93.3 | +5.3% | 1,524,600 |
| 2015/05/29 | 1,730 | 1,770 | 1,726.7 | 1,750 | +26.7 | +1.5% | 455,700 |
| 2015/05/28 | 1,766.7 | 1,766.7 | 1,720 | 1,723.3 | -43.4 | -2.5% | 620,400 |
| 2015/05/27 | 1,766.7 | 1,793.3 | 1,753.3 | 1,766.7 | -6.6 | -0.4% | 582,000 |
| 2015/05/26 | 1,800 | 1,806.7 | 1,766.7 | 1,773.3 | -50 | -2.7% | 499,500 |
| 2015/05/25 | 1,836.7 | 1,853.3 | 1,810 | 1,823.3 | -26.7 | -1.4% | 607,800 |
| 2015/05/22 | 1,836.7 | 1,856.7 | 1,826.7 | 1,850 | ±0 | ±0% | 460,200 |
| 2015/05/21 | 1,860 | 1,863.3 | 1,833.3 | 1,850 | -6.7 | -0.4% | 490,200 |
| 2015/05/20 | 1,846.7 | 1,863.3 | 1,826.7 | 1,856.7 | +26.7 | +1.5% | 453,000 |
| 2015/05/19 | 1,850 | 1,860 | 1,823.3 | 1,830 | +3.3 | +0.2% | 467,100 |
| 2015/05/18 | 1,853.3 | 1,863.3 | 1,810 | 1,826.7 | -16.6 | -0.9% | 564,900 |
| 2015/05/15 | 1,750 | 1,846.7 | 1,740 | 1,843.3 | +103.3 | +5.9% | 1,021,800 |
| 2015/05/14 | 1,763.3 | 1,793.3 | 1,736.7 | 1,740 | -13.3 | -0.8% | 419,700 |
| 2015/05/13 | 1,783.3 | 1,783.3 | 1,726.7 | 1,753.3 | -30 | -1.7% | 559,200 |
| 2015/05/12 | 1,816.7 | 1,816.7 | 1,770 | 1,783.3 | -16.7 | -0.9% | 645,000 |
| 2015/05/11 | 1,800 | 1,810 | 1,770 | 1,800 | +83.3 | +4.9% | 1,144,800 |
| 2015/05/08 | 1,656.7 | 1,746.7 | 1,656.7 | 1,716.7 | +61.7 | +3.7% | 847,500 |
| 2015/05/07 | 1,676.7 | 1,713.3 | 1,640 | 1,655 | -51.7 | -3% | 975,300 |
2401～
2450
件表示中 / 3869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 | 17,000円 | -8.1% | -45.9% | 0.00% | 29.98倍 | 0.99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 |
| サンウェルズ | 52,500円 | +33.0% | -80.1% | 1.71% | - | 1.75倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| 鎌倉新書 | 47,000円 | +21.8% | +26.2% | 4.26% | 22.63倍 | 4.72倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| 楽 待 | 85,900円 | +32.0% | +41.4% | 1.16% | 16.07倍 | 3.24倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| オープンＧ | 29,000円 | +17.7% | +267.5% | 1.55% | 33.33倍 | 1.44倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
