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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,430 | 1,446 | 1,430 | 1,443 | +8 | +0.6% | 2,300 |
| 2022/06/22 | 1,449 | 1,449 | 1,427 | 1,435 | -18 | -1.2% | 1,800 |
| 2022/06/21 | 1,453 | 1,455 | 1,441 | 1,453 | +23 | +1.6% | 800 |
| 2022/06/20 | 1,458 | 1,475 | 1,430 | 1,430 | -37 | -2.5% | 1,500 |
| 2022/06/17 | 1,464 | 1,495 | 1,462 | 1,467 | -67 | -4.4% | 2,300 |
| 2022/06/16 | 1,600 | 1,600 | 1,534 | 1,534 | -66 | -4.1% | 600 |
| 2022/06/15 | 1,564 | 1,600 | 1,550 | 1,600 | +36 | +2.3% | 900 |
| 2022/06/14 | 1,586 | 1,586 | 1,523 | 1,564 | -32 | -2% | 1,900 |
| 2022/06/13 | 1,608 | 1,629 | 1,596 | 1,596 | -54 | -3.3% | 2,900 |
| 2022/06/10 | 1,598 | 1,650 | 1,580 | 1,650 | +47 | +2.9% | 5,300 |
| 2022/06/09 | 1,563 | 1,603 | 1,563 | 1,603 | +40 | +2.6% | 3,700 |
| 2022/06/08 | 1,552 | 1,563 | 1,550 | 1,563 | +18 | +1.2% | 3,700 |
| 2022/06/07 | 1,557 | 1,557 | 1,532 | 1,545 | -10 | -0.6% | 5,300 |
| 2022/06/06 | 1,569 | 1,574 | 1,534 | 1,555 | +8 | +0.5% | 1,200 |
| 2022/06/03 | 1,581 | 1,581 | 1,541 | 1,547 | -8 | -0.5% | 3,000 |
| 2022/06/02 | 1,533 | 1,576 | 1,532 | 1,555 | +13 | +0.8% | 2,600 |
| 2022/06/01 | 1,510 | 1,580 | 1,510 | 1,542 | +48 | +3.2% | 6,700 |
| 2022/05/31 | 1,495 | 1,502 | 1,480 | 1,494 | -1 | -0.1% | 2,800 |
| 2022/05/30 | 1,507 | 1,507 | 1,470 | 1,495 | +18 | +1.2% | 2,200 |
| 2022/05/27 | 1,489 | 1,509 | 1,477 | 1,477 | -12 | -0.8% | 1,300 |
| 2022/05/26 | 1,465 | 1,489 | 1,431 | 1,489 | +48 | +3.3% | 3,700 |
| 2022/05/25 | 1,445 | 1,445 | 1,441 | 1,441 | -39 | -2.6% | 1,700 |
| 2022/05/24 | 1,467 | 1,480 | 1,457 | 1,480 | +29 | +2% | 1,500 |
| 2022/05/23 | 1,466 | 1,480 | 1,443 | 1,451 | +25 | +1.8% | 3,100 |
| 2022/05/20 | 1,415 | 1,430 | 1,405 | 1,426 | +13 | +0.9% | 1,300 |
| 2022/05/19 | 1,411 | 1,425 | 1,406 | 1,413 | -42 | -2.9% | 5,400 |
| 2022/05/18 | 1,456 | 1,457 | 1,449 | 1,455 | -7 | -0.5% | 2,300 |
| 2022/05/17 | 1,481 | 1,484 | 1,450 | 1,462 | -21 | -1.4% | 6,200 |
| 2022/05/16 | 1,499 | 1,531 | 1,481 | 1,483 | -101 | -6.4% | 8,400 |
| 2022/05/13 | 1,568 | 1,604 | 1,559 | 1,584 | +24 | +1.5% | 1,600 |
| 2022/05/12 | 1,609 | 1,609 | 1,560 | 1,560 | -45 | -2.8% | 5,500 |
| 2022/05/11 | 1,583 | 1,618 | 1,581 | 1,605 | -8 | -0.5% | 1,500 |
| 2022/05/10 | 1,611 | 1,613 | 1,545 | 1,613 | -11 | -0.7% | 6,400 |
| 2022/05/09 | 1,650 | 1,650 | 1,624 | 1,624 | -33 | -2% | 1,500 |
| 2022/05/06 | 1,658 | 1,658 | 1,627 | 1,657 | -1 | -0.1% | 1,100 |
| 2022/05/02 | 1,637 | 1,663 | 1,635 | 1,658 | -19 | -1.1% | 1,200 |
| 2022/04/28 | 1,657 | 1,677 | 1,654 | 1,677 | +1 | +0.1% | 1,500 |
| 2022/04/27 | 1,683 | 1,683 | 1,658 | 1,676 | -29 | -1.7% | 3,000 |
| 2022/04/26 | 1,746 | 1,746 | 1,702 | 1,705 | -30 | -1.7% | 900 |
| 2022/04/25 | 1,700 | 1,758 | 1,700 | 1,735 | -5 | -0.3% | 1,400 |
| 2022/04/22 | 1,723 | 1,740 | 1,686 | 1,740 | +13 | +0.8% | 2,800 |
| 2022/04/21 | 1,752 | 1,752 | 1,727 | 1,727 | -7 | -0.4% | 800 |
| 2022/04/20 | 1,765 | 1,768 | 1,734 | 1,734 | -25 | -1.4% | 1,600 |
| 2022/04/19 | 1,736 | 1,759 | 1,736 | 1,759 | +16 | +0.9% | 200 |
| 2022/04/18 | 1,780 | 1,781 | 1,734 | 1,743 | -35 | -2% | 900 |
| 2022/04/15 | 1,764 | 1,780 | 1,761 | 1,778 | +6 | +0.3% | 2,400 |
| 2022/04/14 | 1,770 | 1,775 | 1,769 | 1,772 | +12 | +0.7% | 4,100 |
| 2022/04/13 | 1,726 | 1,760 | 1,726 | 1,760 | +34 | +2% | 1,600 |
| 2022/04/12 | 1,768 | 1,768 | 1,726 | 1,726 | -24 | -1.4% | 2,600 |
| 2022/04/11 | 1,817 | 1,817 | 1,750 | 1,750 | -61 | -3.4% | 2,800 |
701～
750
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
