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 |
|---|---|---|---|---|---|---|---|
| 2014/12/03 | 1,271.7 | 1,276.7 | 1,250 | 1,261.7 | -10 | -0.8% | 282,900 |
| 2014/12/02 | 1,270 | 1,280 | 1,265 | 1,271.7 | +1.7 | +0.1% | 207,900 |
| 2014/12/01 | 1,273.3 | 1,273.3 | 1,253.3 | 1,270 | +13.3 | +1.1% | 323,400 |
| 2014/11/28 | 1,253.3 | 1,263.3 | 1,223.3 | 1,256.7 | +20 | +1.6% | 478,500 |
| 2014/11/27 | 1,266.7 | 1,268.3 | 1,230 | 1,236.7 | -30 | -2.4% | 318,300 |
| 2014/11/26 | 1,231.7 | 1,271.7 | 1,226.7 | 1,266.7 | +56.7 | +4.7% | 382,500 |
| 2014/11/25 | 1,240 | 1,245 | 1,206.7 | 1,210 | -25 | -2% | 484,500 |
| 2014/11/21 | 1,251.7 | 1,256.7 | 1,226.7 | 1,235 | -26.7 | -2.1% | 422,400 |
| 2014/11/20 | 1,273.3 | 1,283.3 | 1,255 | 1,261.7 | -11.6 | -0.9% | 222,300 |
| 2014/11/19 | 1,285 | 1,300 | 1,270 | 1,273.3 | -21.7 | -1.7% | 323,700 |
| 2014/11/18 | 1,233.3 | 1,298.3 | 1,221.7 | 1,295 | +81.7 | +6.7% | 779,700 |
| 2014/11/17 | 1,233.3 | 1,233.3 | 1,201.7 | 1,213.3 | -43.4 | -3.5% | 465,600 |
| 2014/11/14 | 1,263.3 | 1,263.3 | 1,220 | 1,256.7 | +33.4 | +2.7% | 836,400 |
| 2014/11/13 | 1,196.7 | 1,241.7 | 1,185 | 1,223.3 | -86.7 | -6.6% | 2,285,400 |
| 2014/11/12 | 1,300 | 1,321.7 | 1,286.7 | 1,310 | +21.7 | +1.7% | 414,300 |
| 2014/11/11 | 1,300 | 1,300 | 1,278.3 | 1,288.3 | +8.3 | +0.6% | 195,900 |
| 2014/11/10 | 1,276.7 | 1,308.3 | 1,265 | 1,280 | -15 | -1.2% | 286,200 |
| 2014/11/07 | 1,266.7 | 1,325 | 1,263.3 | 1,295 | +56.7 | +4.6% | 1,056,900 |
| 2014/11/06 | 1,215 | 1,310 | 1,213.3 | 1,238.3 | +35 | +2.9% | 1,000,500 |
| 2014/11/05 | 1,198.3 | 1,206.7 | 1,163.3 | 1,203.3 | +8.3 | +0.7% | 312,900 |
| 2014/11/04 | 1,215 | 1,215 | 1,185 | 1,195 | +10 | +0.8% | 454,200 |
| 2014/10/31 | 1,166.7 | 1,198.3 | 1,155 | 1,185 | +36.7 | +3.2% | 409,500 |
| 2014/10/30 | 1,153.3 | 1,173.3 | 1,148.3 | 1,148.3 | -3.4 | -0.3% | 207,300 |
| 2014/10/29 | 1,176.7 | 1,180 | 1,146.7 | 1,151.7 | -1.6 | -0.1% | 175,800 |
| 2014/10/28 | 1,151.7 | 1,176.7 | 1,145 | 1,153.3 | -18.4 | -1.6% | 245,700 |
| 2014/10/27 | 1,141.7 | 1,193.3 | 1,135 | 1,171.7 | +45 | +4% | 582,000 |
| 2014/10/24 | 1,120 | 1,138.3 | 1,111.7 | 1,126.7 | +25 | +2.3% | 224,400 |
| 2014/10/23 | 1,095 | 1,116.7 | 1,095 | 1,101.7 | -6.6 | -0.6% | 142,800 |
| 2014/10/22 | 1,096.7 | 1,121.7 | 1,096.7 | 1,108.3 | +26.6 | +2.5% | 227,400 |
| 2014/10/21 | 1,093.3 | 1,100 | 1,073.3 | 1,081.7 | -21.6 | -2% | 200,400 |
| 2014/10/20 | 1,080 | 1,103.3 | 1,066.7 | 1,103.3 | +70 | +6.8% | 258,000 |
| 2014/10/17 | 1,053.3 | 1,063.3 | 1,026.7 | 1,033.3 | -13.4 | -1.3% | 324,000 |
| 2014/10/16 | 1,080 | 1,113.3 | 1,030 | 1,046.7 | -76.6 | -6.8% | 508,800 |
| 2014/10/15 | 1,083.3 | 1,123.3 | 1,065 | 1,123.3 | +56.6 | +5.3% | 366,000 |
| 2014/10/14 | 1,046.7 | 1,095 | 1,045 | 1,066.7 | -20 | -1.8% | 280,200 |
| 2014/10/10 | 1,070 | 1,096.7 | 1,070 | 1,086.7 | -21.6 | -1.9% | 226,500 |
| 2014/10/09 | 1,148.3 | 1,160 | 1,101.7 | 1,108.3 | -36.7 | -3.2% | 167,700 |
| 2014/10/08 | 1,125 | 1,150 | 1,125 | 1,145 | -10 | -0.9% | 190,200 |
| 2014/10/07 | 1,180 | 1,198.3 | 1,153.3 | 1,155 | -18.3 | -1.6% | 305,100 |
| 2014/10/06 | 1,176.7 | 1,176.7 | 1,161.7 | 1,173.3 | +6.6 | +0.6% | 171,300 |
| 2014/10/03 | 1,115 | 1,166.7 | 1,115 | 1,166.7 | +45 | +4% | 283,800 |
| 2014/10/02 | 1,116.7 | 1,141.7 | 1,101.7 | 1,121.7 | -26.6 | -2.3% | 316,800 |
| 2014/10/01 | 1,168.3 | 1,178.3 | 1,145 | 1,148.3 | -26.7 | -2.3% | 272,100 |
| 2014/09/30 | 1,180 | 1,188.3 | 1,155 | 1,175 | -5 | -0.4% | 303,900 |
| 2014/09/29 | 1,206.7 | 1,208.3 | 1,173.3 | 1,180 | -26.7 | -2.2% | 238,200 |
| 2014/09/26 | 1,175 | 1,220 | 1,175 | 1,206.7 | +10 | +0.8% | 425,700 |
| 2014/09/25 | 1,191.7 | 1,208.3 | 1,173.3 | 1,196.7 | +18.4 | +1.6% | 358,500 |
| 2014/09/24 | 1,188.3 | 1,196.7 | 1,170 | 1,178.3 | -36.7 | -3% | 316,200 |
| 2014/09/22 | 1,235 | 1,236.7 | 1,200 | 1,215 | -18.3 | -1.5% | 322,200 |
| 2014/09/19 | 1,233.3 | 1,233.3 | 1,205 | 1,233.3 | +5 | +0.4% | 458,100 |
2551～
2600
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
