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 |
|---|---|---|---|---|---|---|---|
| 2014/09/18 | 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 |
| 2014/08/29 | 1,150 | 1,161.7 | 1,140 | 1,150 | ±0 | ±0% | 363,300 |
| 2014/08/28 | 1,140 | 1,153.3 | 1,118.3 | 1,150 | ±0 | ±0% | 390,000 |
| 2014/08/27 | 1,161.7 | 1,176.7 | 1,141.7 | 1,150 | -23.3 | -2% | 286,500 |
| 2014/08/26 | 1,141.7 | 1,176.7 | 1,141.7 | 1,173.3 | +10 | +0.9% | 531,000 |
| 2014/08/25 | 1,163.3 | 1,166.7 | 1,153.3 | 1,163.3 | +11.6 | +1% | 312,000 |
| 2014/08/22 | 1,133.3 | 1,166.7 | 1,125 | 1,151.7 | +25 | +2.2% | 880,200 |
| 2014/08/21 | 1,128.3 | 1,131.7 | 1,118.3 | 1,126.7 | +5 | +0.4% | 224,700 |
| 2014/08/20 | 1,111.7 | 1,136.7 | 1,103.3 | 1,121.7 | -3.3 | -0.3% | 596,700 |
| 2014/08/19 | 1,110 | 1,130 | 1,085 | 1,125 | +15 | +1.4% | 526,800 |
| 2014/08/18 | 1,086.7 | 1,113.3 | 1,083.3 | 1,110 | +33.3 | +3.1% | 651,900 |
| 2014/08/15 | 1,083.3 | 1,091.7 | 1,073.3 | 1,076.7 | -6.6 | -0.6% | 370,500 |
| 2014/08/14 | 1,088.3 | 1,093.3 | 1,058.3 | 1,083.3 | -5 | -0.5% | 466,800 |
| 2014/08/13 | 1,066.7 | 1,090 | 1,058.3 | 1,088.3 | +21.6 | +2% | 396,000 |
| 2014/08/12 | 1,050 | 1,068.3 | 1,043.3 | 1,066.7 | +28.4 | +2.7% | 417,000 |
| 2014/08/11 | 1,033.3 | 1,040 | 1,013.3 | 1,038.3 | +50 | +5.1% | 407,100 |
| 2014/08/08 | 1,016.7 | 1,023.3 | 966.7 | 988.3 | -48.4 | -4.7% | 755,100 |
| 2014/08/07 | 1,066.7 | 1,066.7 | 1,011.7 | 1,036.7 | -31.6 | -3% | 504,900 |
| 2014/08/06 | 1,041.7 | 1,073.3 | 1,041.7 | 1,068.3 | +31.6 | +3% | 1,038,300 |
| 2014/08/05 | 1,050 | 1,073.3 | 1,033.3 | 1,036.7 | -26.6 | -2.5% | 711,900 |
| 2014/08/04 | 1,001.7 | 1,065 | 1,001.7 | 1,063.3 | +68 | +6.8% | 1,250,700 |
| 2014/08/01 | 960 | 998 | 960 | 995.3 | +15.3 | +1.6% | 735,000 |
| 2014/07/31 | 974 | 980 | 961.7 | 980 | +11.7 | +1.2% | 355,200 |
| 2014/07/30 | 992.7 | 1,005 | 963.3 | 968.3 | -17.7 | -1.8% | 866,700 |
| 2014/07/29 | 960 | 986 | 959 | 986 | +31 | +3.2% | 1,071,900 |
| 2014/07/28 | 945 | 958.3 | 934 | 955 | +15.7 | +1.7% | 502,200 |
| 2014/07/25 | 953.3 | 965.7 | 936.7 | 939.3 | -2.4 | -0.3% | 558,300 |
| 2014/07/24 | 940 | 958.3 | 937 | 941.7 | +8 | +0.9% | 411,300 |
| 2014/07/23 | 929.3 | 945 | 925.3 | 933.7 | -2.3 | -0.2% | 243,600 |
| 2014/07/22 | 926 | 943.3 | 918.3 | 936 | +11.3 | +1.2% | 215,400 |
| 2014/07/18 | 917 | 935 | 915 | 924.7 | -18.6 | -2% | 430,500 |
| 2014/07/17 | 948.3 | 955.7 | 943.3 | 943.3 | +0.3 | ±0% | 412,800 |
| 2014/07/16 | 960 | 966.3 | 943 | 943 | -27.3 | -2.8% | 676,200 |
| 2014/07/15 | 950.3 | 976.3 | 926.7 | 970.3 | +31.6 | +3.4% | 1,920,900 |
| 2014/07/14 | 881 | 939 | 880.3 | 938.7 | +60 | +6.8% | 2,290,800 |
| 2014/07/11 | 833.3 | 880 | 833.3 | 878.7 | +44 | +5.3% | 1,368,000 |
| 2014/07/10 | 834 | 840.7 | 825.7 | 834.7 | +0.7 | +0.1% | 479,700 |
| 2014/07/09 | 833.3 | 848.3 | 828.7 | 834 | -0.3 | ±0% | 651,000 |
2601～
2650
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
