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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,840 | 1,840 | 1,779 | 1,811 | +11 | +0.6% | 1,100 |
| 2022/04/07 | 1,853 | 1,853 | 1,783 | 1,800 | -53 | -2.9% | 4,900 |
| 2022/04/06 | 1,895 | 1,900 | 1,835 | 1,853 | -44 | -2.3% | 4,900 |
| 2022/04/05 | 1,921 | 1,964 | 1,881 | 1,897 | -24 | -1.2% | 9,600 |
| 2022/04/04 | 1,867 | 1,931 | 1,845 | 1,921 | +72 | +3.9% | 11,100 |
| 2022/04/01 | 1,860 | 1,860 | 1,801 | 1,849 | -11 | -0.6% | 2,900 |
| 2022/03/31 | 1,840 | 1,864 | 1,835 | 1,860 | +21 | +1.1% | 8,200 |
| 2022/03/30 | 1,838 | 1,839 | 1,808 | 1,839 | +39 | +2.2% | 4,300 |
| 2022/03/29 | 1,803 | 1,830 | 1,799 | 1,800 | +15 | +0.8% | 2,300 |
| 2022/03/28 | 1,814 | 1,815 | 1,750 | 1,785 | -29 | -1.6% | 4,800 |
| 2022/03/25 | 1,819 | 1,848 | 1,800 | 1,814 | -1 | -0.1% | 3,700 |
| 2022/03/24 | 1,797 | 1,819 | 1,797 | 1,815 | +12 | +0.7% | 1,100 |
| 2022/03/23 | 1,810 | 1,822 | 1,803 | 1,803 | +3 | +0.2% | 3,000 |
| 2022/03/22 | 1,818 | 1,839 | 1,800 | 1,800 | -20 | -1.1% | 5,200 |
| 2022/03/18 | 1,785 | 1,820 | 1,785 | 1,820 | +20 | +1.1% | 1,300 |
| 2022/03/17 | 1,778 | 1,818 | 1,752 | 1,800 | +36 | +2% | 10,300 |
| 2022/03/16 | 1,725 | 1,765 | 1,722 | 1,764 | +33 | +1.9% | 2,800 |
| 2022/03/15 | 1,650 | 1,736 | 1,650 | 1,731 | +62 | +3.7% | 4,400 |
| 2022/03/14 | 1,636 | 1,670 | 1,601 | 1,669 | +28 | +1.7% | 5,800 |
| 2022/03/11 | 1,661 | 1,674 | 1,637 | 1,641 | -18 | -1.1% | 2,400 |
| 2022/03/10 | 1,616 | 1,660 | 1,616 | 1,659 | +59 | +3.7% | 2,100 |
| 2022/03/09 | 1,581 | 1,625 | 1,581 | 1,600 | +19 | +1.2% | 3,400 |
| 2022/03/08 | 1,598 | 1,639 | 1,581 | 1,581 | -29 | -1.8% | 4,100 |
| 2022/03/07 | 1,648 | 1,672 | 1,601 | 1,610 | -118 | -6.8% | 5,800 |
| 2022/03/04 | 1,715 | 1,728 | 1,621 | 1,728 | +6 | +0.3% | 3,800 |
| 2022/03/03 | 1,737 | 1,758 | 1,722 | 1,722 | -30 | -1.7% | 3,100 |
| 2022/03/02 | 1,732 | 1,752 | 1,729 | 1,752 | +7 | +0.4% | 4,400 |
| 2022/03/01 | 1,710 | 1,745 | 1,710 | 1,745 | +70 | +4.2% | 4,000 |
| 2022/02/28 | 1,671 | 1,699 | 1,660 | 1,675 | +4 | +0.2% | 1,900 |
| 2022/02/25 | 1,600 | 1,676 | 1,595 | 1,671 | +90 | +5.7% | 4,200 |
| 2022/02/24 | 1,651 | 1,651 | 1,573 | 1,581 | -88 | -5.3% | 5,600 |
| 2022/02/22 | 1,685 | 1,686 | 1,652 | 1,669 | -31 | -1.8% | 1,800 |
| 2022/02/21 | 1,717 | 1,731 | 1,700 | 1,700 | -31 | -1.8% | 1,900 |
| 2022/02/18 | 1,750 | 1,753 | 1,681 | 1,731 | -81 | -4.5% | 9,600 |
| 2022/02/17 | 1,817 | 1,850 | 1,801 | 1,812 | -19 | -1% | 3,200 |
| 2022/02/16 | 1,859 | 1,878 | 1,820 | 1,831 | -19 | -1% | 6,500 |
| 2022/02/15 | 1,899 | 1,899 | 1,800 | 1,850 | -10 | -0.5% | 3,000 |
| 2022/02/14 | 1,868 | 1,868 | 1,836 | 1,860 | -39 | -2.1% | 2,900 |
| 2022/02/10 | 1,907 | 1,907 | 1,872 | 1,899 | +23 | +1.2% | 1,500 |
| 2022/02/09 | 1,894 | 1,898 | 1,849 | 1,876 | -18 | -1% | 1,500 |
| 2022/02/08 | 1,801 | 1,900 | 1,794 | 1,894 | +97 | +5.4% | 6,400 |
| 2022/02/07 | 1,818 | 1,818 | 1,778 | 1,797 | -2 | -0.1% | 1,200 |
| 2022/02/04 | 1,742 | 1,799 | 1,742 | 1,799 | +24 | +1.4% | 1,600 |
| 2022/02/03 | 1,802 | 1,802 | 1,768 | 1,775 | -34 | -1.9% | 2,400 |
| 2022/02/02 | 1,760 | 1,810 | 1,760 | 1,809 | +68 | +3.9% | 3,900 |
| 2022/02/01 | 1,747 | 1,800 | 1,741 | 1,741 | -6 | -0.3% | 5,300 |
| 2022/01/31 | 1,729 | 1,759 | 1,715 | 1,747 | +46 | +2.7% | 2,700 |
| 2022/01/28 | 1,673 | 1,717 | 1,645 | 1,701 | +31 | +1.9% | 6,900 |
| 2022/01/27 | 1,750 | 1,755 | 1,668 | 1,670 | -107 | -6% | 5,900 |
| 2022/01/26 | 1,712 | 1,782 | 1,712 | 1,777 | +66 | +3.9% | 4,000 |
751～
800
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
