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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 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 |
| 2014/09/18 | 1,240 | 1,241.7 | 1,190 | 1,228.3 | +1.6 | +0.1% | 468,300 |
| 2014/09/17 | 1,208.3 | 1,236.7 | 1,186.7 | 1,226.7 | +21.7 | +1.8% | 917,100 |
| 2014/09/16 | 1,183.3 | 1,205 | 1,175 | 1,205 | +25 | +2.1% | 593,400 |
| 2014/09/12 | 1,163.3 | 1,183.3 | 1,156.7 | 1,180 | +25 | +2.2% | 823,200 |
| 2014/09/11 | 1,078.3 | 1,155 | 1,075 | 1,155 | +91.7 | +8.6% | 750,000 |
| 2014/09/10 | 1,053.3 | 1,073.3 | 1,046.7 | 1,063.3 | +15 | +1.4% | 486,600 |
| 2014/09/09 | 1,111.7 | 1,118.3 | 1,040 | 1,048.3 | -63.4 | -5.7% | 807,600 |
| 2014/09/08 | 1,131.7 | 1,141.7 | 1,100 | 1,111.7 | -38.3 | -3.3% | 649,500 |
| 2014/09/05 | 1,153.3 | 1,155 | 1,133.3 | 1,150 | +6.7 | +0.6% | 306,300 |
| 2014/09/04 | 1,156.7 | 1,158.3 | 1,131.7 | 1,143.3 | -16.7 | -1.4% | 415,200 |
| 2014/09/03 | 1,178.3 | 1,180 | 1,153.3 | 1,160 | -11.7 | -1% | 367,200 |
| 2014/09/02 | 1,171.7 | 1,183.3 | 1,163.3 | 1,171.7 | +5 | +0.4% | 477,300 |
| 2014/09/01 | 1,141.7 | 1,170 | 1,141.7 | 1,166.7 | +16.7 | +1.5% | 356,400 |
2601～
2650
件表示中 / 3906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 | 21,700円 | -8.1% | -45.9% | 0.00% | 37.22倍 | 1.23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 |
| ＭＳ－Ｊａｐａｎ | 94,400円 | +10.1% | +5.1% | 5.93% | 22.11倍 | 2.43倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| 東 祥 | 61,100円 | -24.8% | -0.9% | 0.98% | 9.97倍 | 0.64倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| アイ・ケイ・ケイ | 77,200円 | -1.6% | -28.5% | 3.11% | 20.17倍 | 2.18倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ＵＮＩＴＥＤ | 56,300円 | -16.9% | - | 4.09% | - | 1.00倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
市場注目の銘柄
チャート関連のコラム
