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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,033.3 | 1,036.7 | 1,018.3 | 1,021.7 | -16.6 | -1.6% | 521,700 |
| 2013/12/19 | 1,055 | 1,056.7 | 1,031.7 | 1,038.3 | -10 | -1% | 579,600 |
| 2013/12/18 | 1,045 | 1,050 | 1,038.3 | 1,048.3 | +6.6 | +0.6% | 376,200 |
| 2013/12/17 | 1,021.7 | 1,050 | 1,021.7 | 1,041.7 | +21.7 | +2.1% | 519,300 |
| 2013/12/16 | 1,060 | 1,060 | 1,018.3 | 1,020 | -31.7 | -3% | 660,300 |
| 2013/12/13 | 1,050 | 1,058.3 | 1,041.7 | 1,051.7 | -5 | -0.5% | 768,300 |
| 2013/12/12 | 1,058.3 | 1,065 | 1,050 | 1,056.7 | -8.3 | -0.8% | 382,800 |
| 2013/12/11 | 1,068.3 | 1,073.3 | 1,048.3 | 1,065 | -10 | -0.9% | 732,000 |
| 2013/12/10 | 1,088.3 | 1,088.3 | 1,065 | 1,075 | +1.7 | +0.2% | 983,700 |
| 2013/12/09 | 1,090 | 1,100 | 1,046.7 | 1,073.3 | -68.4 | -6% | 2,179,800 |
| 2013/12/06 | 1,133.3 | 1,153.3 | 1,121.7 | 1,141.7 | +8.4 | +0.7% | 471,900 |
| 2013/12/05 | 1,166.7 | 1,176.7 | 1,130 | 1,133.3 | -25 | -2.2% | 792,600 |
| 2013/12/04 | 1,138.3 | 1,163.3 | 1,130 | 1,158.3 | +16.6 | +1.5% | 540,600 |
| 2013/12/03 | 1,150 | 1,150 | 1,118.3 | 1,141.7 | +1.7 | +0.1% | 466,200 |
| 2013/12/02 | 1,121.7 | 1,153.3 | 1,121.7 | 1,140 | +31.7 | +2.9% | 626,400 |
| 2013/11/29 | 1,113.3 | 1,116.7 | 1,090 | 1,108.3 | -11.7 | -1% | 424,800 |
| 2013/11/28 | 1,131.7 | 1,141.7 | 1,111.7 | 1,120 | -11.7 | -1% | 252,000 |
| 2013/11/27 | 1,131.7 | 1,155 | 1,125 | 1,131.7 | -10 | -0.9% | 416,100 |
| 2013/11/26 | 1,146.7 | 1,151.7 | 1,128.3 | 1,141.7 | -16.6 | -1.4% | 385,500 |
| 2013/11/25 | 1,141.7 | 1,165 | 1,140 | 1,158.3 | +23.3 | +2.1% | 462,600 |
| 2013/11/22 | 1,166.7 | 1,175 | 1,108.3 | 1,135 | -28.3 | -2.4% | 890,700 |
| 2013/11/21 | 1,143.3 | 1,165 | 1,136.7 | 1,163.3 | +8.3 | +0.7% | 586,500 |
| 2013/11/20 | 1,145 | 1,166.7 | 1,145 | 1,155 | +26.7 | +2.4% | 761,100 |
| 2013/11/19 | 1,105 | 1,131.7 | 1,095 | 1,128.3 | +36.6 | +3.4% | 545,400 |
| 2013/11/18 | 1,066.7 | 1,111.7 | 1,066.7 | 1,091.7 | +31.7 | +3% | 550,200 |
| 2013/11/15 | 1,063.3 | 1,078.3 | 1,060 | 1,060 | ±0 | ±0% | 305,100 |
| 2013/11/14 | 1,053.3 | 1,071.7 | 1,048.3 | 1,060 | +16.7 | +1.6% | 384,300 |
| 2013/11/13 | 1,066.7 | 1,078.3 | 1,036.7 | 1,043.3 | -26.7 | -2.5% | 456,600 |
| 2013/11/12 | 1,035 | 1,078.3 | 1,035 | 1,070 | +26.7 | +2.6% | 283,800 |
| 2013/11/11 | 1,085 | 1,095 | 1,038.3 | 1,043.3 | -36.7 | -3.4% | 448,200 |
| 2013/11/08 | 1,086.7 | 1,100 | 1,070 | 1,080 | -35 | -3.1% | 371,400 |
| 2013/11/07 | 1,126.7 | 1,136.7 | 1,111.7 | 1,115 | +1.7 | +0.2% | 510,000 |
| 2013/11/06 | 1,098.3 | 1,116.7 | 1,086.7 | 1,113.3 | +31.6 | +2.9% | 456,900 |
| 2013/11/05 | 1,043.3 | 1,093.3 | 1,035 | 1,081.7 | +38.4 | +3.7% | 390,900 |
| 2013/11/01 | 1,046.7 | 1,076.7 | 1,026.7 | 1,043.3 | -3.4 | -0.3% | 366,300 |
| 2013/10/31 | 1,093.3 | 1,098.3 | 1,040 | 1,046.7 | -46.6 | -4.3% | 542,100 |
| 2013/10/30 | 1,100 | 1,115 | 1,085 | 1,093.3 | ±0 | ±0% | 861,600 |
| 2013/10/29 | 1,125 | 1,125 | 1,088.3 | 1,093.3 | -35 | -3.1% | 476,400 |
| 2013/10/28 | 1,136.7 | 1,145 | 1,118.3 | 1,128.3 | +10 | +0.9% | 459,300 |
| 2013/10/25 | 1,126.7 | 1,126.7 | 1,103.3 | 1,118.3 | -8.4 | -0.7% | 375,600 |
| 2013/10/24 | 1,103.3 | 1,128.3 | 1,093.3 | 1,126.7 | +13.4 | +1.2% | 369,300 |
| 2013/10/23 | 1,150 | 1,166.7 | 1,108.3 | 1,113.3 | -3.4 | -0.3% | 998,700 |
| 2013/10/22 | 1,141.7 | 1,146.7 | 1,086.7 | 1,116.7 | -25 | -2.2% | 732,900 |
| 2013/10/21 | 1,151.7 | 1,170 | 1,136.7 | 1,141.7 | -3.3 | -0.3% | 486,600 |
| 2013/10/18 | 1,143.3 | 1,158.3 | 1,136.7 | 1,145 | -13.3 | -1.1% | 479,100 |
| 2013/10/17 | 1,203.3 | 1,203.3 | 1,150 | 1,158.3 | -25 | -2.1% | 460,500 |
| 2013/10/16 | 1,206.7 | 1,220 | 1,173.3 | 1,183.3 | -16.7 | -1.4% | 657,600 |
| 2013/10/15 | 1,166.7 | 1,206.7 | 1,163.3 | 1,200 | +58.3 | +5.1% | 839,700 |
| 2013/10/11 | 1,163.3 | 1,186.7 | 1,128.3 | 1,141.7 | +3.4 | +0.3% | 568,800 |
| 2013/10/10 | 1,170 | 1,193.3 | 1,130 | 1,138.3 | -31.7 | -2.7% | 550,800 |
2851～
2900
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
