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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 1,317 | 1,337 | 1,307 | 1,335 | +18 | +1.4% | 47,000 |
| 2017/11/07 | 1,345 | 1,345 | 1,315 | 1,317 | -11 | -0.8% | 26,200 |
| 2017/11/06 | 1,343 | 1,354 | 1,323 | 1,328 | -10 | -0.7% | 43,300 |
| 2017/11/02 | 1,361 | 1,367 | 1,333 | 1,338 | -27 | -2% | 67,900 |
| 2017/11/01 | 1,372 | 1,372 | 1,341 | 1,365 | -7 | -0.5% | 86,700 |
| 2017/10/31 | 1,385 | 1,386 | 1,352 | 1,372 | -2 | -0.1% | 91,000 |
| 2017/10/30 | 1,342 | 1,374 | 1,342 | 1,374 | +47 | +3.5% | 96,400 |
| 2017/10/27 | 1,317 | 1,335 | 1,308 | 1,327 | +13 | +1% | 59,400 |
| 2017/10/26 | 1,320 | 1,336 | 1,307 | 1,314 | -7 | -0.5% | 65,300 |
| 2017/10/25 | 1,297 | 1,344 | 1,297 | 1,321 | +27 | +2.1% | 165,800 |
| 2017/10/24 | 1,259 | 1,299 | 1,259 | 1,294 | +40 | +3.2% | 105,400 |
| 2017/10/23 | 1,262 | 1,263 | 1,243 | 1,254 | -3 | -0.2% | 86,300 |
| 2017/10/20 | 1,250 | 1,257 | 1,235 | 1,257 | +5 | +0.4% | 39,200 |
| 2017/10/19 | 1,247 | 1,257 | 1,230 | 1,252 | +15 | +1.2% | 48,400 |
| 2017/10/18 | 1,255 | 1,260 | 1,231 | 1,237 | -4 | -0.3% | 73,100 |
| 2017/10/17 | 1,252 | 1,266 | 1,240 | 1,241 | -11 | -0.9% | 88,900 |
| 2017/10/16 | 1,279 | 1,284 | 1,245 | 1,252 | -43 | -3.3% | 137,500 |
| 2017/10/13 | 1,300 | 1,302 | 1,280 | 1,295 | -5 | -0.4% | 41,700 |
| 2017/10/12 | 1,275 | 1,300 | 1,272 | 1,300 | +27 | +2.1% | 63,200 |
| 2017/10/11 | 1,300 | 1,300 | 1,260 | 1,273 | -17 | -1.3% | 88,400 |
| 2017/10/10 | 1,315 | 1,318 | 1,274 | 1,290 | -16 | -1.2% | 110,300 |
| 2017/10/06 | 1,306 | 1,315 | 1,302 | 1,306 | ±0 | ±0% | 52,600 |
| 2017/10/05 | 1,343 | 1,348 | 1,304 | 1,306 | -42 | -3.1% | 113,500 |
| 2017/10/04 | 1,365 | 1,365 | 1,344 | 1,348 | -13 | -1% | 41,800 |
| 2017/10/03 | 1,375 | 1,375 | 1,343 | 1,361 | +1 | +0.1% | 55,000 |
| 2017/10/02 | 1,365 | 1,374 | 1,343 | 1,360 | +24 | +1.8% | 57,600 |
| 2017/09/29 | 1,339 | 1,357 | 1,333 | 1,336 | -6 | -0.4% | 55,600 |
| 2017/09/28 | 1,367 | 1,380 | 1,331 | 1,342 | -20 | -1.5% | 69,800 |
| 2017/09/27 | 1,328 | 1,370 | 1,323 | 1,362 | +40 | +3% | 77,600 |
| 2017/09/26 | 1,352 | 1,352 | 1,316 | 1,322 | -30 | -2.2% | 113,100 |
| 2017/09/25 | 1,360 | 1,395 | 1,346 | 1,352 | -8 | -0.6% | 86,500 |
| 2017/09/22 | 1,420 | 1,420 | 1,352 | 1,360 | -31 | -2.2% | 133,600 |
| 2017/09/21 | 1,431 | 1,432 | 1,388 | 1,391 | -33 | -2.3% | 112,800 |
| 2017/09/20 | 1,445 | 1,446 | 1,414 | 1,424 | +2 | +0.1% | 62,200 |
| 2017/09/19 | 1,421 | 1,432 | 1,408 | 1,422 | +17 | +1.2% | 53,200 |
| 2017/09/15 | 1,364 | 1,406 | 1,360 | 1,405 | +18 | +1.3% | 57,000 |
| 2017/09/14 | 1,413 | 1,421 | 1,381 | 1,387 | -34 | -2.4% | 61,000 |
| 2017/09/13 | 1,428 | 1,449 | 1,401 | 1,421 | +22 | +1.6% | 97,500 |
| 2017/09/12 | 1,381 | 1,409 | 1,376 | 1,399 | +24 | +1.7% | 45,000 |
| 2017/09/11 | 1,357 | 1,386 | 1,345 | 1,375 | +36 | +2.7% | 42,400 |
| 2017/09/08 | 1,344 | 1,378 | 1,326 | 1,339 | -18 | -1.3% | 60,200 |
| 2017/09/07 | 1,370 | 1,396 | 1,354 | 1,357 | -15 | -1.1% | 46,300 |
| 2017/09/06 | 1,321 | 1,396 | 1,310 | 1,372 | +21 | +1.6% | 113,800 |
| 2017/09/05 | 1,438 | 1,451 | 1,312 | 1,351 | -81 | -5.7% | 215,400 |
| 2017/09/04 | 1,488 | 1,498 | 1,421 | 1,432 | -49 | -3.3% | 142,200 |
| 2017/09/01 | 1,513 | 1,525 | 1,472 | 1,481 | -32 | -2.1% | 94,500 |
| 2017/08/31 | 1,524 | 1,524 | 1,505 | 1,513 | -13 | -0.9% | 41,100 |
| 2017/08/30 | 1,527 | 1,548 | 1,499 | 1,526 | -1 | -0.1% | 83,600 |
| 2017/08/29 | 1,497 | 1,549 | 1,490 | 1,527 | -5 | -0.3% | 107,300 |
| 2017/08/28 | 1,534 | 1,559 | 1,529 | 1,532 | +3 | +0.2% | 90,200 |
1901～
1950
件表示中 / 2604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 | 45,900円 | +13.6% | +28.9% | 0.85% | 18.49倍 | 1.27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 |
| スカラ | 42,900円 | +7.6% | -18.5% | 3.96% | 18.16倍 | 1.55倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
| 昭和システム | 157,400円 | +2.2% | +2.2% | 3.49% | 10.09倍 | 1.26倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| グロースエクス | 223,400円 | +13.8% | +21.3% | 0.00% | 16.21倍 | 2.49倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| ＲＯＸＸ | 101,000円 | +30.0% | - | 0.00% | 6.36倍 | 72.04倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
市場注目の銘柄
チャート関連のコラム
