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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 1,440 | 1,440 | 1,424 | 1,424 | -1 | -0.1% | 900 |
| 2022/07/08 | 1,431 | 1,463 | 1,425 | 1,425 | -5 | -0.3% | 2,200 |
| 2022/07/07 | 1,432 | 1,443 | 1,430 | 1,430 | -4 | -0.3% | 2,100 |
| 2022/07/06 | 1,430 | 1,437 | 1,430 | 1,434 | +13 | +0.9% | 500 |
| 2022/07/05 | 1,440 | 1,440 | 1,421 | 1,421 | -29 | -2% | 600 |
| 2022/07/04 | 1,455 | 1,455 | 1,444 | 1,450 | +10 | +0.7% | 900 |
| 2022/07/01 | 1,452 | 1,452 | 1,424 | 1,440 | +8 | +0.6% | 1,900 |
| 2022/06/30 | 1,440 | 1,460 | 1,431 | 1,432 | -8 | -0.6% | 1,200 |
| 2022/06/29 | 1,447 | 1,447 | 1,411 | 1,440 | -7 | -0.5% | 2,200 |
| 2022/06/28 | 1,451 | 1,451 | 1,446 | 1,447 | -3 | -0.2% | 1,100 |
| 2022/06/27 | 1,444 | 1,465 | 1,444 | 1,450 | -24 | -1.6% | 4,600 |
| 2022/06/24 | 1,438 | 1,474 | 1,427 | 1,474 | +31 | +2.1% | 2,800 |
| 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 |
751～
800
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
