カヤックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,106 | 1,151 | 1,090 | 1,125 | +19 | +1.7% | 101,600 |
| 2018/02/19 | 1,090 | 1,115 | 1,067 | 1,106 | +44 | +4.1% | 108,300 |
| 2018/02/16 | 1,040 | 1,087 | 1,040 | 1,062 | +31 | +3% | 149,200 |
| 2018/02/15 | 1,031 | 1,062 | 1,019 | 1,031 | -114 | -10% | 319,800 |
| 2018/02/14 | 1,172 | 1,200 | 1,125 | 1,145 | -25 | -2.1% | 111,500 |
| 2018/02/13 | 1,270 | 1,270 | 1,170 | 1,170 | -50 | -4.1% | 67,800 |
| 2018/02/09 | 1,159 | 1,229 | 1,159 | 1,220 | -37 | -2.9% | 77,600 |
| 2018/02/08 | 1,224 | 1,259 | 1,222 | 1,257 | +39 | +3.2% | 44,900 |
| 2018/02/07 | 1,271 | 1,278 | 1,213 | 1,218 | +16 | +1.3% | 80,900 |
| 2018/02/06 | 1,184 | 1,267 | 1,155 | 1,202 | -132 | -9.9% | 195,800 |
| 2018/02/05 | 1,355 | 1,355 | 1,325 | 1,334 | -49 | -3.5% | 80,000 |
| 2018/02/02 | 1,385 | 1,398 | 1,370 | 1,383 | -2 | -0.1% | 68,300 |
| 2018/02/01 | 1,370 | 1,385 | 1,348 | 1,385 | +43 | +3.2% | 53,900 |
| 2018/01/31 | 1,360 | 1,364 | 1,310 | 1,342 | -29 | -2.1% | 85,800 |
| 2018/01/30 | 1,409 | 1,409 | 1,357 | 1,371 | -37 | -2.6% | 132,200 |
| 2018/01/29 | 1,430 | 1,430 | 1,404 | 1,408 | +3 | +0.2% | 45,500 |
| 2018/01/26 | 1,417 | 1,438 | 1,405 | 1,405 | -18 | -1.3% | 56,600 |
| 2018/01/25 | 1,401 | 1,444 | 1,394 | 1,423 | +18 | +1.3% | 85,900 |
| 2018/01/24 | 1,402 | 1,428 | 1,390 | 1,405 | -3 | -0.2% | 126,200 |
| 2018/01/23 | 1,413 | 1,434 | 1,400 | 1,408 | -5 | -0.4% | 91,400 |
| 2018/01/22 | 1,392 | 1,419 | 1,383 | 1,413 | +20 | +1.4% | 68,300 |
| 2018/01/19 | 1,397 | 1,408 | 1,383 | 1,393 | ±0 | ±0% | 43,300 |
| 2018/01/18 | 1,384 | 1,411 | 1,384 | 1,393 | +11 | +0.8% | 70,800 |
| 2018/01/17 | 1,398 | 1,399 | 1,381 | 1,382 | -16 | -1.1% | 74,000 |
| 2018/01/16 | 1,420 | 1,426 | 1,395 | 1,398 | -21 | -1.5% | 67,700 |
| 2018/01/15 | 1,389 | 1,420 | 1,383 | 1,419 | +33 | +2.4% | 72,800 |
| 2018/01/12 | 1,399 | 1,399 | 1,382 | 1,386 | -5 | -0.4% | 66,800 |
| 2018/01/11 | 1,394 | 1,405 | 1,387 | 1,391 | -11 | -0.8% | 60,300 |
| 2018/01/10 | 1,405 | 1,405 | 1,380 | 1,402 | +9 | +0.6% | 65,500 |
| 2018/01/09 | 1,402 | 1,402 | 1,373 | 1,393 | -4 | -0.3% | 376,600 |
| 2018/01/05 | 1,417 | 1,417 | 1,397 | 1,397 | -11 | -0.8% | 46,800 |
| 2018/01/04 | 1,410 | 1,421 | 1,396 | 1,408 | +8 | +0.6% | 64,300 |
| 2017/12/29 | 1,420 | 1,449 | 1,393 | 1,400 | -11 | -0.8% | 55,600 |
| 2017/12/28 | 1,448 | 1,468 | 1,404 | 1,411 | -31 | -2.1% | 84,100 |
| 2017/12/27 | 1,420 | 1,457 | 1,410 | 1,442 | +47 | +3.4% | 119,900 |
| 2017/12/26 | 1,415 | 1,415 | 1,391 | 1,395 | +10 | +0.7% | 66,300 |
| 2017/12/25 | 1,430 | 1,430 | 1,385 | 1,385 | -34 | -2.4% | 56,900 |
| 2017/12/22 | 1,420 | 1,470 | 1,396 | 1,419 | +58 | +4.3% | 280,400 |
| 2017/12/21 | 1,356 | 1,382 | 1,353 | 1,361 | -1 | -0.1% | 49,700 |
| 2017/12/20 | 1,397 | 1,403 | 1,362 | 1,362 | -35 | -2.5% | 57,300 |
| 2017/12/19 | 1,405 | 1,439 | 1,397 | 1,397 | -8 | -0.6% | 44,600 |
| 2017/12/18 | 1,420 | 1,424 | 1,382 | 1,405 | +2 | +0.1% | 34,800 |
| 2017/12/15 | 1,411 | 1,448 | 1,386 | 1,403 | -27 | -1.9% | 108,900 |
| 2017/12/14 | 1,436 | 1,437 | 1,402 | 1,430 | -18 | -1.2% | 112,500 |
| 2017/12/13 | 1,391 | 1,458 | 1,381 | 1,448 | +71 | +5.2% | 241,100 |
| 2017/12/12 | 1,347 | 1,377 | 1,344 | 1,377 | +27 | +2% | 50,600 |
| 2017/12/11 | 1,353 | 1,380 | 1,343 | 1,350 | +9 | +0.7% | 69,300 |
| 2017/12/08 | 1,350 | 1,358 | 1,330 | 1,341 | ±0 | ±0% | 48,500 |
| 2017/12/07 | 1,322 | 1,366 | 1,322 | 1,341 | +21 | +1.6% | 54,700 |
| 2017/12/06 | 1,328 | 1,355 | 1,302 | 1,320 | -25 | -1.9% | 61,000 |
1801～
1850
件表示中 / 2572件
類似銘柄と比較する
現在ご覧いただいている「カヤック」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 |
|---|---|---|---|---|---|---|---|---|
| カヤック | 43,300円 | +10.6% | +16.0% | 0.90% | 27.90倍 | 1.26倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| ＴａｌｅｎｔＸ | 119,100円 | +25.9% | +10.9% | 0.00% | 30.93倍 | 14.89倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ブルーイノベ | 174,800円 | +23.7% | - | 0.00% | - | 10.88倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
| ＡＩ ＣＲＯＳＳ | 168,500円 | +16.1% | +19.6% | 0.00% | 30.13倍 | 3.82倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| Ｓ＆Ｊ | 119,400円 | +29.7% | +23.2% | 0.00% | 18.73倍 | 3.30倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
市場注目の銘柄
チャート関連のコラム
