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 |
|---|---|---|---|---|---|---|---|
| 2015/05/01 | 1,703.3 | 1,713.3 | 1,680 | 1,706.7 | ±0 | ±0% | 1,052,700 |
| 2015/04/30 | 1,736.7 | 1,743.3 | 1,693.3 | 1,706.7 | -53.3 | -3% | 1,079,400 |
| 2015/04/28 | 1,793.3 | 1,793.3 | 1,753.3 | 1,760 | -36.7 | -2% | 950,100 |
| 2015/04/27 | 1,813.3 | 1,820 | 1,796.7 | 1,796.7 | -46.6 | -2.5% | 583,800 |
| 2015/04/24 | 1,840 | 1,846.7 | 1,783.3 | 1,843.3 | -6.7 | -0.4% | 1,128,900 |
| 2015/04/23 | 1,900 | 1,913.3 | 1,833.3 | 1,850 | -46.7 | -2.5% | 1,168,800 |
| 2015/04/22 | 1,970 | 1,970 | 1,883.3 | 1,896.7 | -56.6 | -2.9% | 1,137,300 |
| 2015/04/21 | 1,866.7 | 1,960 | 1,866.7 | 1,953.3 | +120 | +6.5% | 977,400 |
| 2015/04/20 | 1,816.7 | 1,876.7 | 1,790 | 1,833.3 | -30 | -1.6% | 866,100 |
| 2015/04/17 | 1,903.3 | 1,916.7 | 1,843.3 | 1,863.3 | -56.7 | -3% | 830,400 |
| 2015/04/16 | 2,003.3 | 2,020 | 1,890 | 1,920 | -123.3 | -6% | 1,673,400 |
| 2015/04/15 | 2,013.3 | 2,043.3 | 1,970 | 2,043.3 | ±0 | ±0% | 832,500 |
| 2015/04/14 | 2,100 | 2,103.3 | 2,026.7 | 2,043.3 | -63.4 | -3% | 920,400 |
| 2015/04/13 | 2,030 | 2,116.7 | 2,000 | 2,106.7 | +110 | +5.5% | 1,431,000 |
| 2015/04/10 | 1,993.3 | 2,006.7 | 1,976.7 | 1,996.7 | -3.3 | -0.2% | 522,600 |
| 2015/04/09 | 1,983.3 | 2,006.7 | 1,973.3 | 2,000 | ±0 | ±0% | 703,800 |
| 2015/04/08 | 2,000 | 2,020 | 1,933.3 | 2,000 | +16.7 | +0.8% | 897,600 |
| 2015/04/07 | 2,040 | 2,056.7 | 1,973.3 | 1,983.3 | -30 | -1.5% | 931,200 |
| 2015/04/06 | 1,920 | 2,030 | 1,896.7 | 2,013.3 | +123.3 | +6.5% | 1,101,600 |
| 2015/04/03 | 1,876.7 | 1,906.7 | 1,856.7 | 1,890 | +43.3 | +2.3% | 537,000 |
| 2015/04/02 | 1,806.7 | 1,866.7 | 1,803.3 | 1,846.7 | +26.7 | +1.5% | 703,500 |
| 2015/04/01 | 1,866.7 | 1,870 | 1,780 | 1,820 | -13.3 | -0.7% | 900,900 |
| 2015/03/31 | 1,833.3 | 1,893.3 | 1,806.7 | 1,833.3 | +36.6 | +2% | 1,354,800 |
| 2015/03/30 | 1,763.3 | 1,803.3 | 1,743.3 | 1,796.7 | +46.7 | +2.7% | 787,500 |
| 2015/03/27 | 1,720 | 1,773.3 | 1,676.7 | 1,750 | +40 | +2.3% | 1,317,600 |
| 2015/03/26 | 1,666.7 | 1,720 | 1,665 | 1,710 | +23.3 | +1.4% | 667,200 |
| 2015/03/25 | 1,666.7 | 1,686.7 | 1,655 | 1,686.7 | +16.7 | +1% | 422,700 |
| 2015/03/24 | 1,673.3 | 1,686.7 | 1,650 | 1,670 | -30 | -1.8% | 678,900 |
| 2015/03/23 | 1,716.7 | 1,743.3 | 1,676.7 | 1,700 | +41.7 | +2.5% | 861,900 |
| 2015/03/20 | 1,666.7 | 1,683.3 | 1,630 | 1,658.3 | ±0 | ±0% | 635,100 |
| 2015/03/19 | 1,670 | 1,680 | 1,651.7 | 1,658.3 | -6.7 | -0.4% | 398,700 |
| 2015/03/18 | 1,663.3 | 1,686.7 | 1,641.7 | 1,665 | -1.7 | -0.1% | 436,500 |
| 2015/03/17 | 1,693.3 | 1,693.3 | 1,665 | 1,666.7 | -6.6 | -0.4% | 432,600 |
| 2015/03/16 | 1,683.3 | 1,700 | 1,663.3 | 1,673.3 | -26.7 | -1.6% | 439,200 |
| 2015/03/13 | 1,733.3 | 1,733.3 | 1,693.3 | 1,700 | -13.3 | -0.8% | 669,900 |
| 2015/03/12 | 1,663.3 | 1,723.3 | 1,663.3 | 1,713.3 | +53.3 | +3.2% | 897,900 |
| 2015/03/11 | 1,630 | 1,665 | 1,626.7 | 1,660 | -6.7 | -0.4% | 834,900 |
| 2015/03/10 | 1,696.7 | 1,696.7 | 1,641.7 | 1,666.7 | -16.6 | -1% | 726,900 |
| 2015/03/09 | 1,710 | 1,720 | 1,666.7 | 1,683.3 | -53.4 | -3.1% | 963,600 |
| 2015/03/06 | 1,703.3 | 1,776.7 | 1,703.3 | 1,736.7 | +33.4 | +2% | 1,095,600 |
| 2015/03/05 | 1,710 | 1,730 | 1,700 | 1,703.3 | -13.4 | -0.8% | 522,300 |
| 2015/03/04 | 1,723.3 | 1,730 | 1,655 | 1,716.7 | +3.4 | +0.2% | 843,000 |
| 2015/03/03 | 1,676.7 | 1,726.7 | 1,670 | 1,713.3 | +43.3 | +2.6% | 1,683,300 |
| 2015/03/02 | 1,623.3 | 1,683.3 | 1,623.3 | 1,670 | +61.7 | +3.8% | 1,430,400 |
| 2015/02/27 | 1,538.3 | 1,638.3 | 1,536.7 | 1,608.3 | +90 | +5.9% | 2,465,700 |
| 2015/02/26 | 1,566.7 | 1,576.7 | 1,503.3 | 1,518.3 | -53.4 | -3.4% | 2,088,600 |
| 2015/02/25 | 1,603.3 | 1,616.7 | 1,566.7 | 1,571.7 | -28.3 | -1.8% | 771,000 |
| 2015/02/24 | 1,616.7 | 1,626.7 | 1,583.3 | 1,600 | -15 | -0.9% | 642,000 |
| 2015/02/23 | 1,623.3 | 1,633.3 | 1,605 | 1,615 | -6.7 | -0.4% | 499,800 |
| 2015/02/20 | 1,663.3 | 1,680 | 1,610 | 1,621.7 | -23.3 | -1.4% | 727,200 |
2451～
2500
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
