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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,600 | 3,830 | 3,550 | 3,800 | +190 | +5.3% | 17,100 |
| 2021/03/30 | 3,630 | 3,720 | 3,605 | 3,610 | -20 | -0.6% | 7,300 |
| 2021/03/29 | 3,840 | 3,875 | 3,605 | 3,630 | -140 | -3.7% | 18,000 |
| 2021/03/26 | 3,630 | 3,785 | 3,630 | 3,770 | +140 | +3.9% | 8,400 |
| 2021/03/25 | 3,600 | 3,670 | 3,535 | 3,630 | +15 | +0.4% | 13,000 |
| 2021/03/24 | 3,720 | 3,730 | 3,605 | 3,615 | -145 | -3.9% | 14,700 |
| 2021/03/23 | 3,975 | 3,975 | 3,760 | 3,760 | -175 | -4.4% | 21,100 |
| 2021/03/22 | 3,985 | 4,000 | 3,915 | 3,935 | -5 | -0.1% | 15,500 |
| 2021/03/19 | 3,935 | 3,975 | 3,875 | 3,940 | +5 | +0.1% | 7,300 |
| 2021/03/18 | 3,835 | 3,950 | 3,810 | 3,935 | +135 | +3.6% | 16,100 |
| 2021/03/17 | 3,840 | 3,840 | 3,760 | 3,800 | -40 | -1% | 16,100 |
| 2021/03/16 | 3,880 | 3,910 | 3,835 | 3,840 | -70 | -1.8% | 9,300 |
| 2021/03/15 | 4,020 | 4,020 | 3,870 | 3,910 | -40 | -1% | 14,600 |
| 2021/03/12 | 4,080 | 4,080 | 3,930 | 3,950 | +60 | +1.5% | 28,800 |
| 2021/03/11 | 3,740 | 3,900 | 3,700 | 3,890 | +150 | +4% | 17,400 |
| 2021/03/10 | 3,730 | 3,850 | 3,660 | 3,740 | +60 | +1.6% | 24,100 |
| 2021/03/09 | 3,610 | 3,685 | 3,480 | 3,680 | +95 | +2.6% | 18,800 |
| 2021/03/08 | 3,800 | 3,810 | 3,585 | 3,585 | -165 | -4.4% | 22,000 |
| 2021/03/05 | 3,705 | 3,765 | 3,535 | 3,750 | +5 | +0.1% | 40,000 |
| 2021/03/04 | 3,790 | 3,855 | 3,650 | 3,745 | -100 | -2.6% | 44,000 |
| 2021/03/03 | 3,975 | 3,980 | 3,805 | 3,845 | -80 | -2% | 32,000 |
| 2021/03/02 | 4,090 | 4,090 | 3,905 | 3,925 | -135 | -3.3% | 26,500 |
| 2021/03/01 | 4,050 | 4,110 | 3,940 | 4,060 | +35 | +0.9% | 27,700 |
| 2021/02/26 | 4,040 | 4,130 | 3,960 | 4,025 | -125 | -3% | 37,100 |
| 2021/02/25 | 4,285 | 4,345 | 4,150 | 4,150 | -45 | -1.1% | 27,100 |
| 2021/02/24 | 4,470 | 4,510 | 4,195 | 4,195 | -285 | -6.4% | 39,100 |
| 2021/02/22 | 4,390 | 4,550 | 4,385 | 4,480 | +120 | +2.8% | 23,300 |
| 2021/02/19 | 4,510 | 4,525 | 4,300 | 4,360 | -195 | -4.3% | 73,500 |
| 2021/02/18 | 4,725 | 4,725 | 4,555 | 4,555 | -170 | -3.6% | 53,900 |
| 2021/02/17 | 4,650 | 4,815 | 4,650 | 4,725 | +65 | +1.4% | 54,300 |
| 2021/02/16 | 4,740 | 4,795 | 4,660 | 4,660 | -55 | -1.2% | 54,200 |
| 2021/02/15 | 4,850 | 4,850 | 4,655 | 4,715 | -170 | -3.5% | 89,800 |
| 2021/02/12 | 4,845 | 4,905 | 4,740 | 4,885 | -305 | -5.9% | 137,200 |
| 2021/02/10 | 5,170 | 5,380 | 5,160 | 5,190 | +140 | +2.8% | 172,000 |
| 2021/02/09 | 5,190 | 5,210 | 4,955 | 5,050 | -90 | -1.8% | 56,100 |
| 2021/02/08 | 5,180 | 5,220 | 5,060 | 5,140 | -10 | -0.2% | 46,000 |
| 2021/02/05 | 4,990 | 5,150 | 4,990 | 5,150 | +215 | +4.4% | 57,200 |
| 2021/02/04 | 4,845 | 4,990 | 4,835 | 4,935 | +90 | +1.9% | 36,200 |
| 2021/02/03 | 4,935 | 5,090 | 4,805 | 4,845 | -45 | -0.9% | 60,500 |
| 2021/02/02 | 4,825 | 4,910 | 4,785 | 4,890 | +120 | +2.5% | 39,900 |
| 2021/02/01 | 4,710 | 4,880 | 4,680 | 4,770 | +60 | +1.3% | 50,500 |
| 2021/01/29 | 5,180 | 5,200 | 4,620 | 4,710 | -300 | -6% | 137,000 |
| 2021/01/28 | 5,240 | 5,440 | 5,010 | 5,010 | +255 | +5.4% | 456,900 |
| 2021/01/27 | 4,920 | 4,970 | 4,750 | 4,755 | -140 | -2.9% | 32,800 |
| 2021/01/26 | 5,060 | 5,090 | 4,895 | 4,895 | -205 | -4% | 64,100 |
| 2021/01/25 | 5,180 | 5,260 | 5,060 | 5,100 | -20 | -0.4% | 41,800 |
| 2021/01/22 | 5,160 | 5,180 | 5,080 | 5,120 | +10 | +0.2% | 47,700 |
| 2021/01/21 | 5,190 | 5,190 | 5,010 | 5,110 | +110 | +2.2% | 68,500 |
| 2021/01/20 | 4,905 | 5,200 | 4,900 | 5,000 | +125 | +2.6% | 94,100 |
| 2021/01/19 | 4,770 | 5,010 | 4,700 | 4,875 | +160 | +3.4% | 86,600 |
1001～
1050
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
