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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 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 |
| 2013/04/16 | 888.3 | 925 | 875 | 916.7 | +16.7 | +1.9% | 1,352,400 |
| 2013/04/15 | 880 | 901.7 | 870 | 900 | +33.3 | +3.8% | 1,152,000 |
| 2013/04/12 | 863.3 | 875 | 850 | 866.7 | -3.3 | -0.4% | 837,600 |
| 2013/04/11 | 881.7 | 881.7 | 856.7 | 870 | +6.7 | +0.8% | 792,600 |
| 2013/04/10 | 881.7 | 883.3 | 850 | 863.3 | -1.7 | -0.2% | 1,417,200 |
| 2013/04/09 | 925 | 925 | 853.3 | 865 | +57.5 | +7.1% | 3,201,600 |
| 2013/04/08 | 801.7 | 814.2 | 800 | 807.5 | +15 | +1.9% | 1,005,000 |
| 2013/04/05 | 805 | 815 | 776.7 | 792.5 | +0.8 | +0.1% | 1,540,800 |
| 2013/04/04 | 750.8 | 794.2 | 744.2 | 791.7 | +26.7 | +3.5% | 1,083,000 |
| 2013/04/03 | 745 | 779.2 | 744.2 | 765 | +30.8 | +4.2% | 957,600 |
| 2013/04/02 | 676.7 | 750 | 663.3 | 734.2 | +28.4 | +4% | 2,223,600 |
| 2013/04/01 | 783.3 | 786.7 | 703.3 | 705.8 | -75 | -9.6% | 1,345,800 |
| 2013/03/29 | 775.8 | 795 | 762.5 | 780.8 | -5 | -0.6% | 817,800 |
2951～
3000
件表示中 / 3905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 | 21,500円 | -8.1% | -45.9% | 0.00% | 36.88倍 | 1.22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 |
| セラク | 161,800円 | +10.3% | +10.1% | 0.82% | 12.59倍 | 2.59倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ＮＩＳＳＯＨＤ | 64,100円 | +13.2% | +12.3% | 3.90% | 8.70倍 | 1.32倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| 鎌倉新書 | 56,300円 | +21.8% | +26.2% | 3.55% | 27.11倍 | 5.66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 |
| ウィルＧ | 93,500円 | -3.7% | +9.3% | 4.71% | 13.73倍 | 1.23倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
市場注目の銘柄
チャート関連のコラム
