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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 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 |
| 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 |
651～
700
件表示中 / 1132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 | 82,500円 | +6.4% | - | 0.00% | - | 2.71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 |
| 駅 探 | 37,500円 | 0.0% | -25.5% | 3.73% | 35.41倍 | 1.07倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
| Ｊ・エスコムＨＤ | 19,500円 | +13.8% | - | 0.00% | 5.64倍 | 3.67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 |
| マイネット | 25,700円 | -3.9% | -81.3% | 0.00% | 219.66倍 | 1.58倍 |
|
事業者から買収や協業で取得したスマホゲームを再生・運営。仮想スポーツゲームの開拓に力 |
| ネクストウェア | 16,900円 | -0.3% | - | 0.00% | 213.92倍 | 1.76倍 |
|
ＤＢシステムのアウトソーシングが中心、メーカーに強み。１８年にＯＳＫ日本歌劇団を子会社化 |
市場注目の銘柄
チャート関連のコラム
