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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/09/05 | 1,605 | 1,605 | 1,571 | 1,583 | -15 | -0.9% | 1,300 |
| 2022/09/02 | 1,606 | 1,615 | 1,598 | 1,598 | -2 | -0.1% | 14,000 |
| 2022/09/01 | 1,605 | 1,605 | 1,591 | 1,600 | -5 | -0.3% | 2,400 |
| 2022/08/31 | 1,566 | 1,609 | 1,566 | 1,605 | +19 | +1.2% | 10,400 |
| 2022/08/30 | 1,560 | 1,586 | 1,560 | 1,586 | +46 | +3% | 2,400 |
| 2022/08/29 | 1,553 | 1,579 | 1,540 | 1,540 | -41 | -2.6% | 2,100 |
| 2022/08/26 | 1,570 | 1,593 | 1,570 | 1,581 | +21 | +1.3% | 2,300 |
| 2022/08/25 | 1,560 | 1,560 | 1,548 | 1,560 | ±0 | ±0% | 500 |
| 2022/08/24 | 1,551 | 1,591 | 1,531 | 1,560 | -3 | -0.2% | 3,000 |
| 2022/08/23 | 1,547 | 1,564 | 1,513 | 1,563 | ±0 | ±0% | 3,200 |
| 2022/08/22 | 1,561 | 1,563 | 1,544 | 1,563 | +3 | +0.2% | 1,400 |
| 2022/08/19 | 1,603 | 1,603 | 1,558 | 1,560 | +30 | +2% | 4,400 |
| 2022/08/18 | 1,579 | 1,579 | 1,530 | 1,530 | -1 | -0.1% | 2,800 |
| 2022/08/17 | 1,515 | 1,532 | 1,505 | 1,531 | +42 | +2.8% | 6,300 |
| 2022/08/16 | 1,485 | 1,495 | 1,481 | 1,489 | -11 | -0.7% | 3,400 |
| 2022/08/15 | 1,571 | 1,589 | 1,500 | 1,500 | -100 | -6.3% | 5,100 |
| 2022/08/12 | 1,593 | 1,605 | 1,563 | 1,600 | -1 | -0.1% | 5,600 |
| 2022/08/10 | 1,600 | 1,601 | 1,563 | 1,601 | ±0 | ±0% | 1,500 |
| 2022/08/09 | 1,600 | 1,601 | 1,599 | 1,601 | +6 | +0.4% | 2,100 |
| 2022/08/08 | 1,605 | 1,605 | 1,587 | 1,595 | -15 | -0.9% | 2,000 |
| 2022/08/05 | 1,610 | 1,611 | 1,589 | 1,610 | -17 | -1% | 3,100 |
| 2022/08/04 | 1,597 | 1,630 | 1,597 | 1,627 | +26 | +1.6% | 5,700 |
| 2022/08/03 | 1,600 | 1,601 | 1,593 | 1,601 | -1 | -0.1% | 9,300 |
| 2022/08/02 | 1,596 | 1,607 | 1,590 | 1,602 | -3 | -0.2% | 3,300 |
| 2022/08/01 | 1,610 | 1,611 | 1,600 | 1,605 | +1 | +0.1% | 4,500 |
| 2022/07/29 | 1,619 | 1,619 | 1,570 | 1,604 | -15 | -0.9% | 1,100 |
| 2022/07/28 | 1,593 | 1,620 | 1,561 | 1,619 | +38 | +2.4% | 1,700 |
| 2022/07/27 | 1,550 | 1,585 | 1,528 | 1,581 | +31 | +2% | 6,200 |
| 2022/07/26 | 1,539 | 1,558 | 1,525 | 1,550 | +11 | +0.7% | 3,500 |
| 2022/07/25 | 1,472 | 1,539 | 1,472 | 1,539 | +71 | +4.8% | 1,900 |
| 2022/07/22 | 1,474 | 1,504 | 1,465 | 1,468 | -12 | -0.8% | 1,100 |
| 2022/07/21 | 1,459 | 1,500 | 1,459 | 1,480 | +35 | +2.4% | 7,800 |
| 2022/07/20 | 1,440 | 1,445 | 1,430 | 1,445 | +16 | +1.1% | 2,300 |
| 2022/07/19 | 1,427 | 1,430 | 1,423 | 1,429 | -11 | -0.8% | 3,300 |
| 2022/07/15 | 1,434 | 1,440 | 1,434 | 1,440 | ±0 | ±0% | 200 |
| 2022/07/14 | 1,432 | 1,440 | 1,423 | 1,440 | +8 | +0.6% | 1,300 |
| 2022/07/13 | 1,423 | 1,450 | 1,420 | 1,432 | +11 | +0.8% | 2,300 |
| 2022/07/12 | 1,423 | 1,441 | 1,421 | 1,421 | -3 | -0.2% | 1,200 |
701～
750
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
