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 |
|---|---|---|---|---|---|---|---|
| 2015/02/19 | 1,606.7 | 1,666.7 | 1,605 | 1,645 | +40 | +2.5% | 881,700 |
| 2015/02/18 | 1,628.3 | 1,628.3 | 1,593.3 | 1,605 | -13.3 | -0.8% | 546,000 |
| 2015/02/17 | 1,633.3 | 1,651.7 | 1,591.7 | 1,618.3 | -3.4 | -0.2% | 639,900 |
| 2015/02/16 | 1,680 | 1,700 | 1,618.3 | 1,621.7 | -45 | -2.7% | 777,900 |
| 2015/02/13 | 1,716.7 | 1,723.3 | 1,656.7 | 1,666.7 | -26.6 | -1.6% | 680,400 |
| 2015/02/12 | 1,723.3 | 1,723.3 | 1,650 | 1,693.3 | -30 | -1.7% | 698,100 |
| 2015/02/10 | 1,653.3 | 1,730 | 1,650 | 1,723.3 | +86.6 | +5.3% | 1,269,000 |
| 2015/02/09 | 1,595 | 1,646.7 | 1,573.3 | 1,636.7 | +88.4 | +5.7% | 1,062,600 |
| 2015/02/06 | 1,483.3 | 1,565 | 1,483.3 | 1,548.3 | +65 | +4.4% | 717,300 |
| 2015/02/05 | 1,473.3 | 1,505 | 1,451.7 | 1,483.3 | -8.4 | -0.6% | 591,000 |
| 2015/02/04 | 1,566.7 | 1,566.7 | 1,471.7 | 1,491.7 | -38.3 | -2.5% | 817,200 |
| 2015/02/03 | 1,616.7 | 1,640 | 1,500 | 1,530 | -86.7 | -5.4% | 818,100 |
| 2015/02/02 | 1,566.7 | 1,626.7 | 1,560 | 1,616.7 | +35 | +2.2% | 439,500 |
| 2015/01/30 | 1,650 | 1,650 | 1,578.3 | 1,581.7 | -23.3 | -1.5% | 864,300 |
| 2015/01/29 | 1,650 | 1,656.7 | 1,605 | 1,605 | -61.7 | -3.7% | 930,600 |
| 2015/01/28 | 1,595 | 1,673.3 | 1,590 | 1,666.7 | +71.7 | +4.5% | 866,400 |
| 2015/01/27 | 1,566.7 | 1,606.7 | 1,553.3 | 1,595 | +28.3 | +1.8% | 477,900 |
| 2015/01/26 | 1,535 | 1,570 | 1,535 | 1,566.7 | ±0 | ±0% | 416,100 |
| 2015/01/23 | 1,566.7 | 1,583.3 | 1,531.7 | 1,566.7 | +16.7 | +1.1% | 458,400 |
| 2015/01/22 | 1,563.3 | 1,570 | 1,523.3 | 1,550 | -10 | -0.6% | 665,700 |
| 2015/01/21 | 1,501.7 | 1,570 | 1,491.7 | 1,560 | +65 | +4.3% | 773,100 |
| 2015/01/20 | 1,490 | 1,500 | 1,473.3 | 1,495 | -5 | -0.3% | 364,800 |
| 2015/01/19 | 1,460 | 1,500 | 1,450 | 1,500 | +50 | +3.4% | 495,000 |
| 2015/01/16 | 1,436.7 | 1,458.3 | 1,408.3 | 1,450 | -16.7 | -1.1% | 551,400 |
| 2015/01/15 | 1,440 | 1,473.3 | 1,435 | 1,466.7 | +26.7 | +1.9% | 453,600 |
| 2015/01/14 | 1,463.3 | 1,488.3 | 1,435 | 1,440 | -15 | -1% | 637,200 |
| 2015/01/13 | 1,453.3 | 1,466.7 | 1,423.3 | 1,455 | +15 | +1% | 637,800 |
| 2015/01/09 | 1,416.7 | 1,471.7 | 1,408.3 | 1,440 | +66.7 | +4.9% | 1,146,600 |
| 2015/01/08 | 1,383.3 | 1,386.7 | 1,360 | 1,373.3 | +28.3 | +2.1% | 285,300 |
| 2015/01/07 | 1,358.3 | 1,385 | 1,336.7 | 1,345 | -23.3 | -1.7% | 331,200 |
| 2015/01/06 | 1,385 | 1,408.3 | 1,356.7 | 1,368.3 | -55 | -3.9% | 602,100 |
| 2015/01/05 | 1,395 | 1,443.3 | 1,376.7 | 1,423.3 | +40 | +2.9% | 856,500 |
| 2014/12/30 | 1,356.7 | 1,395 | 1,355 | 1,383.3 | +11.6 | +0.8% | 400,200 |
| 2014/12/29 | 1,373.3 | 1,381.7 | 1,350 | 1,371.7 | -6.6 | -0.5% | 240,000 |
| 2014/12/26 | 1,363.3 | 1,380 | 1,353.3 | 1,378.3 | +20 | +1.5% | 355,500 |
| 2014/12/25 | 1,390 | 1,403.3 | 1,353.3 | 1,358.3 | -13.4 | -1% | 548,400 |
| 2014/12/24 | 1,395 | 1,400 | 1,350 | 1,371.7 | -23.3 | -1.7% | 525,900 |
| 2014/12/22 | 1,398.3 | 1,423.3 | 1,378.3 | 1,395 | +23.3 | +1.7% | 685,200 |
| 2014/12/19 | 1,366.7 | 1,400 | 1,356.7 | 1,371.7 | +11.7 | +0.9% | 680,100 |
| 2014/12/18 | 1,330 | 1,365 | 1,326.7 | 1,360 | +38.3 | +2.9% | 821,400 |
| 2014/12/17 | 1,333.3 | 1,361.7 | 1,315 | 1,321.7 | -25 | -1.9% | 615,900 |
| 2014/12/16 | 1,340 | 1,378.3 | 1,326.7 | 1,346.7 | -5 | -0.4% | 956,400 |
| 2014/12/15 | 1,291.7 | 1,358.3 | 1,285 | 1,351.7 | +55 | +4.2% | 1,246,200 |
| 2014/12/12 | 1,275 | 1,316.7 | 1,258.3 | 1,296.7 | +60 | +4.9% | 885,000 |
| 2014/12/11 | 1,220 | 1,238.3 | 1,218.3 | 1,236.7 | +1.7 | +0.1% | 151,800 |
| 2014/12/10 | 1,216.7 | 1,248.3 | 1,210 | 1,235 | +1.7 | +0.1% | 290,400 |
| 2014/12/09 | 1,246.7 | 1,250 | 1,228.3 | 1,233.3 | -16.7 | -1.3% | 243,300 |
| 2014/12/08 | 1,280 | 1,300 | 1,245 | 1,250 | -8.3 | -0.7% | 456,000 |
| 2014/12/05 | 1,266.7 | 1,266.7 | 1,245 | 1,258.3 | +1.6 | +0.1% | 249,900 |
| 2014/12/04 | 1,260 | 1,265 | 1,241.7 | 1,256.7 | -5 | -0.4% | 279,900 |
2501～
2550
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
