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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 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 |
2501～
2550
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
