カクヤスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,132 | 2,133 | 2,100 | 2,115 | -24 | -1.1% | 4,100 |
| 2024/04/25 | 2,205 | 2,223 | 2,138 | 2,139 | -95 | -4.3% | 4,900 |
| 2024/04/24 | 2,163 | 2,250 | 2,140 | 2,234 | +76 | +3.5% | 19,400 |
| 2024/04/23 | 2,160 | 2,160 | 2,131 | 2,158 | +22 | +1% | 3,100 |
| 2024/04/22 | 2,104 | 2,171 | 2,073 | 2,136 | +64 | +3.1% | 8,900 |
| 2024/04/19 | 2,098 | 2,105 | 2,024 | 2,072 | -19 | -0.9% | 6,600 |
| 2024/04/18 | 2,027 | 2,106 | 2,026 | 2,091 | +61 | +3% | 7,400 |
| 2024/04/17 | 2,015 | 2,045 | 2,008 | 2,030 | +20 | +1% | 4,600 |
| 2024/04/16 | 2,033 | 2,040 | 2,000 | 2,010 | -54 | -2.6% | 9,600 |
| 2024/04/15 | 2,077 | 2,080 | 2,038 | 2,064 | -42 | -2% | 10,800 |
| 2024/04/12 | 2,119 | 2,138 | 2,106 | 2,106 | -13 | -0.6% | 6,800 |
| 2024/04/11 | 2,146 | 2,146 | 2,099 | 2,119 | -42 | -1.9% | 11,100 |
| 2024/04/10 | 2,212 | 2,234 | 2,161 | 2,161 | -51 | -2.3% | 9,600 |
| 2024/04/09 | 2,180 | 2,225 | 2,171 | 2,212 | +26 | +1.2% | 7,700 |
| 2024/04/08 | 2,270 | 2,285 | 2,177 | 2,186 | -116 | -5% | 20,000 |
| 2024/04/05 | 2,244 | 2,334 | 2,231 | 2,302 | +85 | +3.8% | 44,100 |
| 2024/04/04 | 2,200 | 2,218 | 2,153 | 2,217 | -8 | -0.4% | 21,700 |
| 2024/04/03 | 2,198 | 2,245 | 2,160 | 2,225 | +105 | +5% | 35,300 |
| 2024/04/02 | 2,095 | 2,151 | 2,042 | 2,120 | +46 | +2.2% | 29,200 |
| 2024/04/01 | 2,134 | 2,144 | 2,050 | 2,074 | +40 | +2% | 17,400 |
| 2024/03/29 | 1,991 | 2,067 | 1,991 | 2,034 | +56 | +2.8% | 14,400 |
| 2024/03/28 | 1,998 | 2,022 | 1,957 | 1,978 | -45 | -2.2% | 9,700 |
| 2024/03/27 | 2,164 | 2,190 | 2,020 | 2,023 | +9 | +0.4% | 37,300 |
| 2024/03/26 | 2,042 | 2,059 | 2,011 | 2,014 | -70 | -3.4% | 26,100 |
| 2024/03/25 | 2,003 | 2,085 | 2,000 | 2,084 | +121 | +6.2% | 59,100 |
| 2024/03/22 | 1,928 | 1,972 | 1,920 | 1,963 | +35 | +1.8% | 16,300 |
| 2024/03/21 | 1,936 | 1,980 | 1,862 | 1,928 | +72 | +3.9% | 30,900 |
| 2024/03/19 | 1,859 | 1,860 | 1,843 | 1,856 | +16 | +0.9% | 6,700 |
| 2024/03/18 | 1,838 | 1,859 | 1,800 | 1,840 | +2 | +0.1% | 27,300 |
| 2024/03/15 | 1,766 | 1,912 | 1,766 | 1,838 | +58 | +3.3% | 50,400 |
| 2024/03/14 | 1,727 | 1,784 | 1,725 | 1,780 | +48 | +2.8% | 11,800 |
| 2024/03/13 | 1,774 | 1,774 | 1,721 | 1,732 | -26 | -1.5% | 15,200 |
| 2024/03/12 | 1,730 | 1,758 | 1,700 | 1,758 | +32 | +1.9% | 9,100 |
| 2024/03/11 | 1,742 | 1,750 | 1,707 | 1,726 | -39 | -2.2% | 11,400 |
| 2024/03/08 | 1,760 | 1,767 | 1,728 | 1,765 | -1 | -0.1% | 5,700 |
| 2024/03/07 | 1,784 | 1,804 | 1,762 | 1,766 | -5 | -0.3% | 7,800 |
| 2024/03/06 | 1,730 | 1,788 | 1,723 | 1,771 | +56 | +3.3% | 6,500 |
| 2024/03/05 | 1,731 | 1,785 | 1,707 | 1,715 | -20 | -1.2% | 16,300 |
| 2024/03/04 | 1,730 | 1,764 | 1,712 | 1,735 | +9 | +0.5% | 4,300 |
| 2024/03/01 | 1,772 | 1,777 | 1,721 | 1,726 | -53 | -3% | 11,600 |
| 2024/02/29 | 1,802 | 1,802 | 1,765 | 1,779 | -25 | -1.4% | 13,100 |
| 2024/02/28 | 1,806 | 1,822 | 1,804 | 1,804 | -3 | -0.2% | 5,100 |
| 2024/02/27 | 1,821 | 1,831 | 1,807 | 1,807 | -13 | -0.7% | 3,000 |
| 2024/02/26 | 1,871 | 1,875 | 1,807 | 1,820 | -44 | -2.4% | 14,900 |
| 2024/02/22 | 1,837 | 1,875 | 1,830 | 1,864 | +21 | +1.1% | 7,200 |
| 2024/02/21 | 1,830 | 1,843 | 1,820 | 1,843 | +12 | +0.7% | 2,900 |
| 2024/02/20 | 1,841 | 1,849 | 1,831 | 1,831 | -8 | -0.4% | 7,300 |
| 2024/02/19 | 1,773 | 1,880 | 1,773 | 1,839 | +84 | +4.8% | 49,200 |
| 2024/02/16 | 1,738 | 1,788 | 1,701 | 1,755 | +21 | +1.2% | 16,200 |
| 2024/02/15 | 1,803 | 1,804 | 1,620 | 1,734 | +54 | +3.2% | 73,800 |
1～
50
件表示中 / 1062件
類似銘柄と比較する
現在ご覧いただいている「カクヤスＧ」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 |
|---|---|---|---|---|---|---|---|---|
| カクヤスＧ | 220,700円 | +13.6% | +262.5% | 2.27% | 12.27倍 | 6.64倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| ダブルエー | 220,900円 | +10.5% | +40.0% | 1.09% | 13.93倍 | 2.12倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| ＷＤＩ | 322,500円 | +18.3% | +74.8% | 0.47% | 19.12倍 | 3.85倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| ＣＣｈａｎ | - | -5.8% | - | - | - | - |
|
- |
| ひらまつ | 26,800円 | +12.0% | - | 0.00% | - | 4.43倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
