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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 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 |
2551～
2600
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
