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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,320 | 1,320 | 1,320 | 1,320 | -10 | -0.8% | 100 |
| 2023/02/01 | 1,315 | 1,331 | 1,313 | 1,330 | +23 | +1.8% | 2,400 |
| 2023/01/31 | 1,321 | 1,321 | 1,307 | 1,307 | -13 | -1% | 800 |
| 2023/01/30 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 600 |
| 2023/01/27 | 1,326 | 1,326 | 1,318 | 1,320 | -15 | -1.1% | 500 |
| 2023/01/26 | 1,307 | 1,349 | 1,304 | 1,335 | +14 | +1.1% | 7,100 |
| 2023/01/25 | 1,306 | 1,330 | 1,306 | 1,321 | -44 | -3.2% | 10,400 |
| 2023/01/24 | 1,330 | 1,365 | 1,330 | 1,365 | +38 | +2.9% | 4,100 |
| 2023/01/23 | 1,328 | 1,328 | 1,317 | 1,327 | -1 | -0.1% | 1,700 |
| 2023/01/20 | 1,330 | 1,334 | 1,328 | 1,328 | -2 | -0.2% | 1,900 |
| 2023/01/19 | 1,324 | 1,338 | 1,324 | 1,330 | +12 | +0.9% | 900 |
| 2023/01/18 | 1,320 | 1,320 | 1,318 | 1,318 | -7 | -0.5% | 300 |
| 2023/01/17 | 1,330 | 1,330 | 1,323 | 1,325 | ±0 | ±0% | 800 |
| 2023/01/16 | 1,315 | 1,325 | 1,301 | 1,325 | +13 | +1% | 2,200 |
| 2023/01/13 | 1,310 | 1,312 | 1,310 | 1,312 | -2 | -0.2% | 700 |
| 2023/01/12 | 1,304 | 1,314 | 1,304 | 1,314 | +1 | +0.1% | 500 |
| 2023/01/11 | 1,316 | 1,316 | 1,313 | 1,313 | +12 | +0.9% | 400 |
| 2023/01/10 | 1,294 | 1,309 | 1,294 | 1,301 | +1 | +0.1% | 400 |
| 2023/01/06 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 200 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 1,316 | 1,319 | 1,298 | 1,319 | +21 | +1.6% | 1,800 |
| 2022/12/30 | 1,292 | 1,300 | 1,288 | 1,298 | +4 | +0.3% | 1,400 |
| 2022/12/29 | 1,294 | 1,298 | 1,290 | 1,294 | +4 | +0.3% | 700 |
| 2022/12/28 | 1,289 | 1,303 | 1,289 | 1,290 | -8 | -0.6% | 2,800 |
| 2022/12/27 | 1,313 | 1,313 | 1,287 | 1,298 | -11 | -0.8% | 2,400 |
| 2022/12/26 | 1,325 | 1,325 | 1,303 | 1,309 | -13 | -1% | 2,300 |
| 2022/12/23 | 1,334 | 1,334 | 1,297 | 1,322 | -1 | -0.1% | 9,900 |
| 2022/12/22 | 1,309 | 1,334 | 1,302 | 1,323 | +14 | +1.1% | 3,500 |
| 2022/12/21 | 1,301 | 1,309 | 1,290 | 1,309 | +8 | +0.6% | 1,800 |
| 2022/12/20 | 1,306 | 1,309 | 1,289 | 1,301 | -3 | -0.2% | 4,300 |
| 2022/12/19 | 1,300 | 1,314 | 1,297 | 1,304 | +1 | +0.1% | 4,200 |
| 2022/12/16 | 1,318 | 1,325 | 1,303 | 1,303 | -23 | -1.7% | 2,800 |
| 2022/12/15 | 1,318 | 1,326 | 1,303 | 1,326 | -1 | -0.1% | 3,600 |
| 2022/12/14 | 1,320 | 1,331 | 1,308 | 1,327 | +7 | +0.5% | 2,000 |
| 2022/12/13 | 1,321 | 1,335 | 1,320 | 1,320 | ±0 | ±0% | 2,000 |
| 2022/12/12 | 1,327 | 1,328 | 1,319 | 1,320 | -7 | -0.5% | 2,200 |
| 2022/12/09 | 1,310 | 1,327 | 1,300 | 1,327 | +34 | +2.6% | 3,900 |
| 2022/12/08 | 1,310 | 1,316 | 1,293 | 1,293 | -32 | -2.4% | 4,100 |
| 2022/12/07 | 1,305 | 1,330 | 1,300 | 1,325 | +20 | +1.5% | 4,000 |
| 2022/12/06 | 1,321 | 1,329 | 1,300 | 1,305 | -16 | -1.2% | 2,600 |
| 2022/12/05 | 1,313 | 1,345 | 1,313 | 1,321 | +8 | +0.6% | 1,900 |
| 2022/12/02 | 1,350 | 1,350 | 1,313 | 1,313 | -37 | -2.7% | 4,700 |
| 2022/12/01 | 1,359 | 1,359 | 1,329 | 1,350 | -10 | -0.7% | 3,300 |
| 2022/11/30 | 1,371 | 1,377 | 1,360 | 1,360 | -17 | -1.2% | 2,500 |
| 2022/11/29 | 1,382 | 1,382 | 1,368 | 1,377 | -6 | -0.4% | 1,600 |
| 2022/11/28 | 1,390 | 1,390 | 1,383 | 1,383 | -16 | -1.1% | 2,300 |
| 2022/11/25 | 1,407 | 1,407 | 1,391 | 1,399 | +22 | +1.6% | 8,600 |
| 2022/11/24 | 1,356 | 1,377 | 1,349 | 1,377 | +21 | +1.5% | 4,700 |
| 2022/11/22 | 1,346 | 1,363 | 1,338 | 1,356 | +19 | +1.4% | 2,000 |
| 2022/11/21 | 1,341 | 1,361 | 1,324 | 1,337 | +1 | +0.1% | 2,500 |
551～
600
件表示中 / 1309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 | 49,400円 | +5.7% | +2.5% | 4.05% | 8.85倍 | 3.37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 |
| ラオックスＨＤ | 16,800円 | +2.4% | +178.8% | 1.79% | 19.20倍 | 0.67倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
| パリミキＨＤ | 27,600円 | +2.0% | -46.0% | 2.90% | 18.89倍 | 0.47倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
| ジェイドＧ | 124,700円 | - | - | - | - | 2.25倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
| メディカルシス | 46,200円 | +5.8% | -21.6% | 2.60% | 10.80倍 | 0.89倍 |
|
薬局向け医薬品情報仲介が祖業の調剤薬局持株会社。Ｍ＆Ａで店舗全国化。介護・医師開業支援 |
市場注目の銘柄
チャート関連のコラム
