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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,317 | 1,344 | 1,202 | 1,267 | +70 | +5.8% | 122,000 |
| 2022/11/17 | 1,177 | 1,197 | 1,176 | 1,197 | +21 | +1.8% | 3,800 |
| 2022/11/16 | 1,228 | 1,231 | 1,176 | 1,176 | -42 | -3.4% | 17,200 |
| 2022/11/15 | 1,263 | 1,263 | 1,213 | 1,218 | -52 | -4.1% | 12,700 |
| 2022/11/14 | 1,259 | 1,270 | 1,232 | 1,270 | +28 | +2.3% | 13,300 |
| 2022/11/11 | 1,258 | 1,258 | 1,210 | 1,242 | +5 | +0.4% | 17,800 |
| 2022/11/10 | 1,240 | 1,260 | 1,230 | 1,237 | -100 | -7.5% | 33,900 |
| 2022/11/09 | 1,337 | 1,351 | 1,334 | 1,337 | -4 | -0.3% | 2,800 |
| 2022/11/08 | 1,345 | 1,348 | 1,337 | 1,341 | +6 | +0.4% | 700 |
| 2022/11/07 | 1,354 | 1,354 | 1,330 | 1,335 | -28 | -2.1% | 4,400 |
| 2022/11/04 | 1,356 | 1,376 | 1,341 | 1,363 | +12 | +0.9% | 3,800 |
| 2022/11/02 | 1,368 | 1,368 | 1,350 | 1,351 | -17 | -1.2% | 2,900 |
| 2022/11/01 | 1,371 | 1,371 | 1,359 | 1,368 | -3 | -0.2% | 800 |
| 2022/10/31 | 1,387 | 1,387 | 1,350 | 1,371 | -16 | -1.2% | 2,800 |
| 2022/10/28 | 1,351 | 1,387 | 1,340 | 1,387 | +35 | +2.6% | 4,600 |
| 2022/10/27 | 1,364 | 1,372 | 1,343 | 1,352 | +4 | +0.3% | 8,200 |
| 2022/10/26 | 1,391 | 1,391 | 1,333 | 1,348 | -26 | -1.9% | 8,500 |
| 2022/10/25 | 1,390 | 1,394 | 1,367 | 1,374 | -6 | -0.4% | 5,300 |
| 2022/10/24 | 1,485 | 1,485 | 1,366 | 1,380 | -75 | -5.2% | 28,900 |
| 2022/10/21 | 1,475 | 1,475 | 1,455 | 1,455 | -20 | -1.4% | 1,600 |
| 2022/10/20 | 1,492 | 1,492 | 1,474 | 1,475 | -5 | -0.3% | 600 |
| 2022/10/19 | 1,490 | 1,490 | 1,475 | 1,480 | -10 | -0.7% | 700 |
| 2022/10/18 | 1,477 | 1,490 | 1,477 | 1,490 | +23 | +1.6% | 300 |
| 2022/10/17 | 1,471 | 1,471 | 1,461 | 1,467 | -8 | -0.5% | 2,100 |
| 2022/10/14 | 1,493 | 1,501 | 1,475 | 1,475 | -18 | -1.2% | 3,200 |
| 2022/10/13 | 1,493 | 1,493 | 1,493 | 1,493 | ±0 | ±0% | 100 |
| 2022/10/12 | 1,500 | 1,500 | 1,493 | 1,493 | -17 | -1.1% | 500 |
| 2022/10/11 | 1,511 | 1,511 | 1,510 | 1,510 | -2 | -0.1% | 200 |
| 2022/10/07 | 1,513 | 1,520 | 1,512 | 1,512 | -15 | -1% | 700 |
| 2022/10/06 | 1,531 | 1,531 | 1,511 | 1,527 | +22 | +1.5% | 2,600 |
| 2022/10/05 | 1,523 | 1,527 | 1,495 | 1,505 | -25 | -1.6% | 3,400 |
| 2022/10/04 | 1,520 | 1,545 | 1,518 | 1,530 | +10 | +0.7% | 1,300 |
| 2022/10/03 | 1,517 | 1,520 | 1,486 | 1,520 | +2 | +0.1% | 3,200 |
| 2022/09/30 | 1,553 | 1,553 | 1,516 | 1,518 | -10 | -0.7% | 3,400 |
| 2022/09/29 | 1,550 | 1,553 | 1,517 | 1,528 | -4 | -0.3% | 2,200 |
| 2022/09/28 | 1,565 | 1,565 | 1,530 | 1,532 | -51 | -3.2% | 1,400 |
| 2022/09/27 | 1,570 | 1,583 | 1,546 | 1,583 | +3 | +0.2% | 2,000 |
| 2022/09/26 | 1,569 | 1,580 | 1,520 | 1,580 | +21 | +1.3% | 4,400 |
| 2022/09/22 | 1,541 | 1,560 | 1,541 | 1,559 | +17 | +1.1% | 1,900 |
| 2022/09/21 | 1,526 | 1,563 | 1,526 | 1,542 | +24 | +1.6% | 4,500 |
| 2022/09/20 | 1,560 | 1,560 | 1,518 | 1,518 | -3 | -0.2% | 900 |
| 2022/09/16 | 1,528 | 1,530 | 1,521 | 1,521 | -13 | -0.8% | 900 |
| 2022/09/15 | 1,525 | 1,545 | 1,525 | 1,534 | ±0 | ±0% | 1,500 |
| 2022/09/14 | 1,550 | 1,550 | 1,525 | 1,534 | -50 | -3.2% | 2,200 |
| 2022/09/13 | 1,585 | 1,588 | 1,580 | 1,584 | -1 | -0.1% | 1,100 |
| 2022/09/12 | 1,594 | 1,601 | 1,580 | 1,585 | -5 | -0.3% | 11,100 |
| 2022/09/09 | 1,574 | 1,591 | 1,574 | 1,590 | +34 | +2.2% | 8,500 |
| 2022/09/08 | 1,550 | 1,600 | 1,528 | 1,556 | +25 | +1.6% | 11,100 |
| 2022/09/07 | 1,570 | 1,570 | 1,530 | 1,531 | -46 | -2.9% | 4,600 |
| 2022/09/06 | 1,595 | 1,600 | 1,567 | 1,577 | -6 | -0.4% | 5,300 |
601～
650
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
