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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,550 | 1,569 | 1,502 | 1,529 | -13 | -0.8% | 95,300 |
| 2017/08/24 | 1,501 | 1,558 | 1,496 | 1,542 | +30 | +2% | 162,500 |
| 2017/08/23 | 1,460 | 1,518 | 1,454 | 1,512 | +84 | +5.9% | 147,400 |
| 2017/08/22 | 1,430 | 1,480 | 1,425 | 1,428 | +6 | +0.4% | 137,400 |
| 2017/08/21 | 1,457 | 1,475 | 1,415 | 1,422 | -34 | -2.3% | 114,300 |
| 2017/08/18 | 1,465 | 1,497 | 1,445 | 1,456 | -59 | -3.9% | 181,000 |
| 2017/08/17 | 1,520 | 1,534 | 1,499 | 1,515 | +1 | +0.1% | 92,700 |
| 2017/08/16 | 1,520 | 1,533 | 1,480 | 1,514 | +24 | +1.6% | 175,300 |
| 2017/08/15 | 1,645 | 1,645 | 1,406 | 1,490 | -110 | -6.9% | 569,500 |
| 2017/08/14 | 1,470 | 1,610 | 1,460 | 1,600 | -21 | -1.3% | 205,500 |
| 2017/08/10 | 1,644 | 1,663 | 1,595 | 1,621 | -39 | -2.3% | 155,400 |
| 2017/08/09 | 1,680 | 1,680 | 1,614 | 1,660 | +10 | +0.6% | 117,900 |
| 2017/08/08 | 1,635 | 1,680 | 1,635 | 1,650 | +17 | +1% | 102,200 |
| 2017/08/07 | 1,644 | 1,648 | 1,624 | 1,633 | +4 | +0.2% | 64,800 |
| 2017/08/04 | 1,601 | 1,654 | 1,600 | 1,629 | +12 | +0.7% | 114,700 |
| 2017/08/03 | 1,689 | 1,694 | 1,611 | 1,617 | -78 | -4.6% | 200,400 |
| 2017/08/02 | 1,637 | 1,711 | 1,637 | 1,695 | +44 | +2.7% | 185,300 |
| 2017/08/01 | 1,652 | 1,717 | 1,586 | 1,651 | -9 | -0.5% | 282,600 |
| 2017/07/31 | 1,632 | 1,660 | 1,601 | 1,660 | +16 | +1% | 136,900 |
| 2017/07/28 | 1,685 | 1,687 | 1,606 | 1,644 | -56 | -3.3% | 238,900 |
| 2017/07/27 | 1,705 | 1,748 | 1,670 | 1,700 | +17 | +1% | 201,100 |
| 2017/07/26 | 1,725 | 1,742 | 1,653 | 1,683 | -33 | -1.9% | 291,600 |
| 2017/07/25 | 1,650 | 1,719 | 1,620 | 1,716 | +66 | +4% | 490,100 |
| 2017/07/24 | 1,569 | 1,650 | 1,565 | 1,650 | +84 | +5.4% | 320,300 |
| 2017/07/21 | 1,582 | 1,585 | 1,553 | 1,566 | -16 | -1% | 104,000 |
| 2017/07/20 | 1,619 | 1,625 | 1,561 | 1,582 | -13 | -0.8% | 255,500 |
| 2017/07/19 | 1,570 | 1,628 | 1,570 | 1,595 | +34 | +2.2% | 520,300 |
| 2017/07/18 | 1,490 | 1,580 | 1,481 | 1,561 | +83 | +5.6% | 468,500 |
| 2017/07/14 | 1,457 | 1,480 | 1,457 | 1,478 | +21 | +1.4% | 103,000 |
| 2017/07/13 | 1,488 | 1,490 | 1,456 | 1,457 | -8 | -0.5% | 75,500 |
| 2017/07/12 | 1,490 | 1,500 | 1,453 | 1,465 | -24 | -1.6% | 109,200 |
| 2017/07/11 | 1,453 | 1,514 | 1,430 | 1,489 | +55 | +3.8% | 235,100 |
| 2017/07/10 | 1,409 | 1,450 | 1,392 | 1,434 | +28 | +2% | 121,200 |
| 2017/07/07 | 1,368 | 1,550 | 1,365 | 1,406 | +14 | +1% | 413,300 |
| 2017/07/06 | 1,422 | 1,431 | 1,380 | 1,392 | -26 | -1.8% | 139,400 |
| 2017/07/05 | 1,447 | 1,459 | 1,408 | 1,418 | -7 | -0.5% | 113,900 |
| 2017/07/04 | 1,453 | 1,463 | 1,406 | 1,425 | -13 | -0.9% | 160,600 |
| 2017/07/03 | 1,484 | 1,499 | 1,430 | 1,438 | -47 | -3.2% | 128,600 |
| 2017/06/30 | 1,500 | 1,525 | 1,460 | 1,485 | -54 | -3.5% | 285,200 |
| 2017/06/29 | 1,510 | 1,590 | 1,500 | 1,539 | +45 | +3% | 349,400 |
| 2017/06/28 | 1,513 | 1,548 | 1,477 | 1,494 | -32 | -2.1% | 306,200 |
| 2017/06/27 | 1,505 | 1,535 | 1,482 | 1,526 | +27 | +1.8% | 350,000 |
| 2017/06/26 | 1,500 | 1,509 | 1,437 | 1,499 | +34 | +2.3% | 339,500 |
| 2017/06/23 | 1,430 | 1,500 | 1,392 | 1,465 | +43 | +3% | 581,600 |
| 2017/06/22 | 1,428 | 1,436 | 1,397 | 1,422 | -3 | -0.2% | 184,400 |
| 2017/06/21 | 1,368 | 1,448 | 1,362 | 1,425 | +57 | +4.2% | 313,900 |
| 2017/06/20 | 1,394 | 1,395 | 1,367 | 1,368 | -12 | -0.9% | 110,400 |
| 2017/06/19 | 1,402 | 1,406 | 1,371 | 1,380 | -12 | -0.9% | 134,100 |
| 2017/06/16 | 1,420 | 1,434 | 1,386 | 1,392 | -23 | -1.6% | 158,700 |
| 2017/06/15 | 1,396 | 1,418 | 1,377 | 1,415 | +30 | +2.2% | 181,900 |
1951～
2000
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 | 46,100円 | +13.6% | +28.9% | 0.85% | 18.57倍 | 1.28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 | 42,400円 | +7.6% | -18.5% | 4.01% | 17.95倍 | 1.54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 | 154,900円 | +2.2% | +2.2% | 3.55% | 9.93倍 | 1.24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 | 223,900円 | +13.8% | +21.3% | 0.00% | 16.25倍 | 2.50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 | 100,900円 | +30.0% | - | 0.00% | 6.35倍 | 71.97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
