かっこの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,076 | 1,104 | 1,076 | 1,080 | -4 | -0.4% | 1,400 |
| 2023/02/01 | 1,100 | 1,101 | 1,071 | 1,084 | -14 | -1.3% | 3,600 |
| 2023/01/31 | 1,128 | 1,128 | 1,091 | 1,098 | -32 | -2.8% | 3,600 |
| 2023/01/30 | 1,146 | 1,146 | 1,092 | 1,130 | -5 | -0.4% | 8,800 |
| 2023/01/27 | 1,146 | 1,146 | 1,130 | 1,135 | -3 | -0.3% | 1,800 |
| 2023/01/26 | 1,135 | 1,138 | 1,118 | 1,138 | +25 | +2.2% | 3,200 |
| 2023/01/25 | 1,141 | 1,145 | 1,107 | 1,113 | -18 | -1.6% | 9,100 |
| 2023/01/24 | 1,050 | 1,154 | 1,050 | 1,131 | +87 | +8.3% | 18,400 |
| 2023/01/23 | 1,054 | 1,054 | 1,042 | 1,044 | +5 | +0.5% | 1,700 |
| 2023/01/20 | 1,022 | 1,048 | 1,019 | 1,039 | +20 | +2% | 7,100 |
| 2023/01/19 | 999 | 1,019 | 992 | 1,019 | +32 | +3.2% | 6,300 |
| 2023/01/18 | 989 | 998 | 987 | 987 | +1 | +0.1% | 4,900 |
| 2023/01/17 | 974 | 987 | 974 | 986 | +13 | +1.3% | 300 |
| 2023/01/16 | 981 | 995 | 970 | 973 | -7 | -0.7% | 2,900 |
| 2023/01/13 | 981 | 999 | 980 | 980 | -25 | -2.5% | 3,300 |
| 2023/01/12 | 999 | 1,005 | 980 | 1,005 | +5 | +0.5% | 5,000 |
| 2023/01/11 | 977 | 1,018 | 974 | 1,000 | +35 | +3.6% | 7,200 |
| 2023/01/10 | 977 | 977 | 965 | 965 | +1 | +0.1% | 2,200 |
| 2023/01/06 | 964 | 965 | 959 | 964 | -5 | -0.5% | 1,300 |
| 2023/01/05 | 957 | 987 | 951 | 969 | +12 | +1.3% | 5,100 |
| 2023/01/04 | 965 | 965 | 953 | 957 | -8 | -0.8% | 3,100 |
| 2022/12/30 | 969 | 990 | 960 | 965 | -4 | -0.4% | 10,300 |
| 2022/12/29 | 950 | 985 | 950 | 969 | +4 | +0.4% | 9,200 |
| 2022/12/28 | 990 | 991 | 962 | 965 | -28 | -2.8% | 22,900 |
| 2022/12/27 | 983 | 1,007 | 983 | 993 | -5 | -0.5% | 14,600 |
| 2022/12/26 | 1,004 | 1,007 | 982 | 998 | -9 | -0.9% | 23,000 |
| 2022/12/23 | 1,011 | 1,011 | 1,003 | 1,007 | -12 | -1.2% | 8,100 |
| 2022/12/22 | 1,045 | 1,050 | 1,012 | 1,019 | -43 | -4% | 18,500 |
| 2022/12/21 | 1,088 | 1,095 | 1,060 | 1,062 | -26 | -2.4% | 9,500 |
| 2022/12/20 | 1,120 | 1,121 | 1,087 | 1,088 | -52 | -4.6% | 30,200 |
| 2022/12/19 | 1,167 | 1,167 | 1,123 | 1,140 | -30 | -2.6% | 8,600 |
| 2022/12/16 | 1,199 | 1,199 | 1,169 | 1,170 | -13 | -1.1% | 7,400 |
| 2022/12/15 | 1,210 | 1,219 | 1,182 | 1,183 | -24 | -2% | 7,700 |
| 2022/12/14 | 1,175 | 1,207 | 1,175 | 1,207 | +37 | +3.2% | 8,300 |
| 2022/12/13 | 1,176 | 1,176 | 1,150 | 1,170 | -6 | -0.5% | 10,200 |
| 2022/12/12 | 1,159 | 1,176 | 1,150 | 1,176 | +16 | +1.4% | 7,100 |
| 2022/12/09 | 1,183 | 1,187 | 1,160 | 1,160 | -19 | -1.6% | 9,100 |
| 2022/12/08 | 1,190 | 1,191 | 1,169 | 1,179 | -14 | -1.2% | 9,500 |
| 2022/12/07 | 1,200 | 1,200 | 1,187 | 1,193 | +3 | +0.3% | 5,000 |
| 2022/12/06 | 1,211 | 1,214 | 1,185 | 1,190 | -31 | -2.5% | 9,300 |
| 2022/12/05 | 1,253 | 1,253 | 1,221 | 1,221 | -34 | -2.7% | 4,000 |
| 2022/12/02 | 1,267 | 1,267 | 1,254 | 1,255 | -15 | -1.2% | 2,900 |
| 2022/12/01 | 1,267 | 1,280 | 1,243 | 1,270 | +10 | +0.8% | 13,900 |
| 2022/11/30 | 1,250 | 1,275 | 1,239 | 1,260 | +12 | +1% | 10,400 |
| 2022/11/29 | 1,253 | 1,274 | 1,244 | 1,248 | -22 | -1.7% | 7,500 |
| 2022/11/28 | 1,290 | 1,290 | 1,253 | 1,270 | -8 | -0.6% | 13,200 |
| 2022/11/25 | 1,266 | 1,297 | 1,247 | 1,278 | +15 | +1.2% | 17,000 |
| 2022/11/24 | 1,225 | 1,263 | 1,224 | 1,263 | +37 | +3% | 8,300 |
| 2022/11/22 | 1,252 | 1,252 | 1,220 | 1,226 | -15 | -1.2% | 7,000 |
| 2022/11/21 | 1,277 | 1,281 | 1,235 | 1,241 | -26 | -2.1% | 19,200 |
551～
600
件表示中 / 1070件
類似銘柄と比較する
現在ご覧いただいている「かっこ」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 |
|---|---|---|---|---|---|---|---|---|
| かっこ | 59,500円 | +6.4% | - | 0.00% | - | 1.95倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
| マーキュリー | 61,700円 | -9.3% | -27.7% | 0.00% | 18.66倍 | 1.89倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
| Ｊ・エスコムＨＤ | 14,500円 | +0.8% | - | 0.00% | - | 8.34倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
| インフォネット | 79,500円 | +23.3% | +25.6% | 0.00% | 13.52倍 | 1.54倍 |
|
Ｗｅｂコンテンツ管理システム（ＣＭＳ）主力。月額利用料多い。ＡＩ育成。２１年アイアクト買収 |
| ジオロケ | 102,000円 | +7.5% | +10.4% | 0.98% | 27.61倍 | 2.73倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
市場注目の銘柄
チャート関連のコラム
