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 |
|---|---|---|---|---|---|---|---|
| 2013/06/28 | 785.3 | 794.7 | 761.7 | 793 | +17.7 | +2.3% | 1,287,900 |
| 2013/06/27 | 763 | 795 | 740.7 | 775.3 | +8 | +1% | 1,491,900 |
| 2013/06/26 | 826.7 | 833.3 | 758.3 | 767.3 | -56.7 | -6.9% | 1,256,700 |
| 2013/06/25 | 845.3 | 845.7 | 785.3 | 824 | -35.3 | -4.1% | 1,965,600 |
| 2013/06/24 | 905.3 | 905.7 | 857.7 | 859.3 | -27 | -3% | 759,300 |
| 2013/06/21 | 869.7 | 896.3 | 855.3 | 886.3 | -22 | -2.4% | 1,264,800 |
| 2013/06/20 | 906.7 | 930 | 900.3 | 908.3 | -9.7 | -1.1% | 740,700 |
| 2013/06/19 | 938 | 959.7 | 900.3 | 918 | -12 | -1.3% | 1,825,500 |
| 2013/06/18 | 926.3 | 950.7 | 924.7 | 930 | +0.7 | +0.1% | 1,022,100 |
| 2013/06/17 | 916.7 | 950.7 | 902.7 | 929.3 | +12.3 | +1.3% | 882,300 |
| 2013/06/14 | 950.7 | 962.7 | 917 | 917 | ±0 | ±0% | 865,200 |
| 2013/06/13 | 944.7 | 970 | 917 | 917 | -56.3 | -5.8% | 1,309,200 |
| 2013/06/12 | 900 | 982.7 | 888.3 | 973.3 | +27.3 | +2.9% | 1,548,000 |
| 2013/06/11 | 950.3 | 1,008.3 | 922 | 946 | -0.7 | -0.1% | 2,443,800 |
| 2013/06/10 | 933.3 | 946.7 | 887.7 | 946.7 | +166.7 | +21.4% | 2,291,100 |
| 2013/06/07 | 815 | 830 | 736.7 | 780 | -73.3 | -8.6% | 1,672,800 |
| 2013/06/06 | 900 | 920 | 850 | 853.3 | -69.4 | -7.5% | 1,044,000 |
| 2013/06/05 | 899.7 | 988.3 | 890 | 922.7 | +21.4 | +2.4% | 1,858,800 |
| 2013/06/04 | 906.7 | 922.7 | 850 | 901.3 | -1.7 | -0.2% | 950,100 |
| 2013/06/03 | 936.3 | 961.3 | 899 | 903 | -31 | -3.3% | 1,088,700 |
| 2013/05/31 | 906 | 938 | 899 | 934 | +28.3 | +3.1% | 1,007,100 |
| 2013/05/30 | 933.3 | 948.3 | 885 | 905.7 | -45.6 | -4.8% | 999,300 |
| 2013/05/29 | 960 | 972.7 | 933.3 | 951.3 | +22.3 | +2.4% | 1,361,700 |
| 2013/05/28 | 917 | 960 | 885.7 | 929 | -11 | -1.2% | 1,211,400 |
| 2013/05/27 | 886.3 | 963.7 | 833.3 | 940 | +47.3 | +5.3% | 1,895,100 |
| 2013/05/24 | 916.7 | 975.7 | 816.7 | 892.7 | -25.6 | -2.8% | 3,013,800 |
| 2013/05/23 | 1,026.7 | 1,066.7 | 870 | 918.3 | -128.4 | -12.3% | 2,307,300 |
| 2013/05/22 | 1,066.7 | 1,091.7 | 1,003.3 | 1,046.7 | -15 | -1.4% | 1,539,300 |
| 2013/05/21 | 1,143.3 | 1,148.3 | 1,055 | 1,061.7 | -73.3 | -6.5% | 1,784,700 |
| 2013/05/20 | 1,133.3 | 1,148.3 | 1,111.7 | 1,135 | +31.7 | +2.9% | 902,100 |
| 2013/05/17 | 1,086.7 | 1,128.3 | 1,038.3 | 1,103.3 | -6.7 | -0.6% | 1,585,800 |
| 2013/05/16 | 1,150 | 1,150 | 1,033.3 | 1,110 | -40 | -3.5% | 1,854,900 |
| 2013/05/15 | 1,233.3 | 1,241.7 | 1,116.7 | 1,150 | -60 | -5% | 1,814,400 |
| 2013/05/14 | 1,200 | 1,226.7 | 1,180 | 1,210 | +33.3 | +2.8% | 2,102,100 |
| 2013/05/13 | 1,088.3 | 1,183.3 | 1,083.3 | 1,176.7 | +95 | +8.8% | 2,204,100 |
| 2013/05/10 | 1,113.3 | 1,136.7 | 1,033.3 | 1,081.7 | -21.6 | -2% | 3,129,300 |
| 2013/05/09 | 1,211.7 | 1,216.7 | 1,033.3 | 1,103.3 | -116.7 | -9.6% | 3,054,600 |
| 2013/05/08 | 1,223.3 | 1,223.3 | 1,196.7 | 1,220 | +3.3 | +0.3% | 1,965,000 |
| 2013/05/07 | 1,230 | 1,231.7 | 1,198.3 | 1,216.7 | +5 | +0.4% | 1,840,500 |
| 2013/05/02 | 1,260 | 1,260 | 1,191.7 | 1,211.7 | -26.6 | -2.1% | 1,845,000 |
| 2013/05/01 | 1,258.3 | 1,293.3 | 1,205 | 1,238.3 | +3.3 | +0.3% | 2,294,400 |
| 2013/04/30 | 1,200 | 1,250 | 1,200 | 1,235 | +35 | +2.9% | 1,499,400 |
| 2013/04/26 | 1,223.3 | 1,316.7 | 1,183.3 | 1,200 | +3.3 | +0.3% | 3,315,900 |
| 2013/04/25 | 1,266.7 | 1,340 | 1,168.3 | 1,196.7 | -31.6 | -2.6% | 3,626,100 |
| 2013/04/24 | 1,166.7 | 1,295 | 1,138.3 | 1,228.3 | +56.6 | +4.8% | 3,745,800 |
| 2013/04/23 | 1,113.3 | 1,196.7 | 1,088.3 | 1,171.7 | +100 | +9.3% | 2,984,400 |
| 2013/04/22 | 1,051.7 | 1,076.7 | 1,045 | 1,071.7 | +26.7 | +2.6% | 1,335,600 |
| 2013/04/19 | 1,091.7 | 1,091.7 | 1,025 | 1,045 | -15 | -1.4% | 1,833,600 |
| 2013/04/18 | 1,083.3 | 1,205 | 1,021.7 | 1,060 | +18.3 | +1.8% | 4,308,600 |
| 2013/04/17 | 933.3 | 1,083.3 | 925 | 1,041.7 | +125 | +13.6% | 3,513,000 |
2901～
2950
件表示中 / 3868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 | 17,200円 | -8.1% | -45.9% | 0.00% | 30.34倍 | 1.01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 |
| オープンＧ | 29,200円 | +17.7% | +267.5% | 1.54% | 33.56倍 | 1.45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 |
| ＧＥＮＯＶＡ | 101,500円 | +25.9% | +18.4% | 2.96% | 9.39倍 | 2.66倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| オオバ | 104,500円 | +6.2% | +3.7% | 4.02% | 11.88倍 | 1.35倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| ラックランド | 164,300円 | - | - | - | - | 1.81倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
市場注目の銘柄
チャート関連のコラム
