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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 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 |
2651～
2700
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
