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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 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 |
2601～
2650
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
