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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,222 | 1,235 | 1,222 | 1,228 | ±0 | ±0% | 46,800 |
| 2017/05/09 | 1,218 | 1,240 | 1,207 | 1,228 | +1 | +0.1% | 65,400 |
| 2017/05/08 | 1,261 | 1,270 | 1,218 | 1,227 | -28 | -2.2% | 215,500 |
| 2017/05/02 | 1,189 | 1,309 | 1,171 | 1,255 | +90 | +7.7% | 575,600 |
| 2017/05/01 | 1,159 | 1,195 | 1,159 | 1,165 | +7 | +0.6% | 43,900 |
| 2017/04/28 | 1,197 | 1,197 | 1,157 | 1,158 | -37 | -3.1% | 52,000 |
| 2017/04/27 | 1,180 | 1,195 | 1,177 | 1,195 | +6 | +0.5% | 36,100 |
| 2017/04/26 | 1,180 | 1,200 | 1,163 | 1,189 | +24 | +2.1% | 52,400 |
| 2017/04/25 | 1,145 | 1,180 | 1,140 | 1,165 | +9 | +0.8% | 81,200 |
| 2017/04/24 | 1,222 | 1,231 | 1,150 | 1,156 | -54 | -4.5% | 108,700 |
| 2017/04/21 | 1,200 | 1,225 | 1,183 | 1,210 | +16 | +1.3% | 79,700 |
| 2017/04/20 | 1,174 | 1,229 | 1,174 | 1,194 | +19 | +1.6% | 113,900 |
| 2017/04/19 | 1,146 | 1,222 | 1,143 | 1,175 | +9 | +0.8% | 148,600 |
| 2017/04/18 | 1,214 | 1,217 | 1,160 | 1,166 | -12 | -1% | 141,200 |
| 2017/04/17 | 1,120 | 1,194 | 1,120 | 1,178 | +76 | +6.9% | 204,500 |
| 2017/04/14 | 1,075 | 1,180 | 1,057 | 1,102 | +2 | +0.2% | 169,400 |
| 2017/04/13 | 1,018 | 1,100 | 1,016 | 1,100 | +43 | +4.1% | 156,500 |
| 2017/04/12 | 1,089 | 1,089 | 1,037 | 1,057 | -45 | -4.1% | 151,500 |
| 2017/04/11 | 1,126 | 1,138 | 1,097 | 1,102 | -32 | -2.8% | 135,900 |
| 2017/04/10 | 1,143 | 1,163 | 1,131 | 1,134 | +2 | +0.2% | 45,300 |
| 2017/04/07 | 1,127 | 1,169 | 1,102 | 1,132 | +21 | +1.9% | 116,700 |
| 2017/04/06 | 1,157 | 1,157 | 1,090 | 1,111 | -46 | -4% | 167,300 |
| 2017/04/05 | 1,188 | 1,220 | 1,130 | 1,157 | -43 | -3.6% | 197,500 |
| 2017/04/04 | 1,189 | 1,221 | 1,150 | 1,200 | +2 | +0.2% | 175,100 |
| 2017/04/03 | 1,242 | 1,257 | 1,174 | 1,198 | -50 | -4% | 239,300 |
| 2017/03/31 | 1,268 | 1,271 | 1,247 | 1,248 | -8 | -0.6% | 89,800 |
| 2017/03/30 | 1,260 | 1,297 | 1,243 | 1,256 | +10 | +0.8% | 201,900 |
| 2017/03/29 | 1,259 | 1,265 | 1,235 | 1,246 | -11 | -0.9% | 158,400 |
| 2017/03/28 | 1,246 | 1,267 | 1,234 | 1,257 | +16 | +1.3% | 123,500 |
| 2017/03/27 | 1,260 | 1,268 | 1,235 | 1,241 | -58 | -4.5% | 266,800 |
| 2017/03/24 | 1,400 | 1,406 | 1,280 | 1,299 | -77 | -5.6% | 690,900 |
| 2017/03/23 | 1,235 | 1,532 | 1,215 | 1,376 | +135 | +10.9% | 2,470,500 |
| 2017/03/22 | 1,257 | 1,273 | 1,241 | 1,241 | -48 | -3.7% | 125,500 |
| 2017/03/21 | 1,260 | 1,304 | 1,242 | 1,289 | -6 | -0.5% | 179,800 |
| 2017/03/17 | 1,320 | 1,324 | 1,263 | 1,295 | -34 | -2.6% | 183,500 |
| 2017/03/16 | 1,332 | 1,360 | 1,305 | 1,329 | -29 | -2.1% | 201,000 |
| 2017/03/15 | 1,396 | 1,397 | 1,338 | 1,358 | -53 | -3.8% | 137,400 |
| 2017/03/14 | 1,381 | 1,423 | 1,349 | 1,411 | +9 | +0.6% | 189,200 |
| 2017/03/13 | 1,476 | 1,492 | 1,395 | 1,402 | -67 | -4.6% | 217,700 |
| 2017/03/10 | 1,520 | 1,520 | 1,447 | 1,469 | -28 | -1.9% | 172,500 |
| 2017/03/09 | 1,538 | 1,538 | 1,473 | 1,497 | -23 | -1.5% | 199,300 |
| 2017/03/08 | 1,479 | 1,535 | 1,458 | 1,520 | +48 | +3.3% | 202,000 |
| 2017/03/07 | 1,501 | 1,532 | 1,451 | 1,472 | -29 | -1.9% | 289,800 |
| 2017/03/06 | 1,459 | 1,505 | 1,456 | 1,501 | +63 | +4.4% | 476,100 |
| 2017/03/03 | 1,384 | 1,439 | 1,384 | 1,438 | +44 | +3.2% | 183,700 |
| 2017/03/02 | 1,420 | 1,421 | 1,386 | 1,394 | -16 | -1.1% | 59,200 |
| 2017/03/01 | 1,420 | 1,420 | 1,380 | 1,410 | -11 | -0.8% | 72,500 |
| 2017/02/28 | 1,398 | 1,436 | 1,380 | 1,421 | +43 | +3.1% | 149,100 |
| 2017/02/27 | 1,403 | 1,405 | 1,361 | 1,378 | -31 | -2.2% | 83,900 |
| 2017/02/24 | 1,404 | 1,439 | 1,393 | 1,409 | +19 | +1.4% | 167,300 |
1951～
2000
件表示中 / 2529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 | 41,600円 | +10.6% | +16.0% | 0.94% | 26.80倍 | 1.21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 |
| サイエンスアーツ | 82,500円 | +32.3% | - | 0.00% | 334.01倍 | 5.18倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| チームスピリト | 40,900円 | +13.1% | - | 0.00% | 56.18倍 | 4.96倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| パシフィックＳ | 447,000円 | +1.6% | -9.4% | 3.00% | 12.29倍 | 1.05倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| ミライロ | 61,100円 | +24.1% | +34.7% | 0.00% | 63.58倍 | 19.74倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
