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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 3,010 | 3,015 | 2,918 | 2,920 | -90 | -3% | 22,700 |
| 2021/06/30 | 3,030 | 3,075 | 3,010 | 3,010 | -20 | -0.7% | 7,700 |
| 2021/06/29 | 2,950 | 3,060 | 2,950 | 3,030 | +31 | +1% | 14,300 |
| 2021/06/28 | 2,930 | 3,035 | 2,911 | 2,999 | +130 | +4.5% | 37,900 |
| 2021/06/25 | 2,880 | 2,892 | 2,864 | 2,869 | -25 | -0.9% | 10,200 |
| 2021/06/24 | 2,895 | 2,960 | 2,880 | 2,894 | -9 | -0.3% | 18,200 |
| 2021/06/23 | 2,912 | 2,935 | 2,886 | 2,903 | -27 | -0.9% | 14,400 |
| 2021/06/22 | 2,945 | 3,015 | 2,920 | 2,930 | ±0 | ±0% | 21,900 |
| 2021/06/21 | 2,920 | 2,981 | 2,920 | 2,930 | -110 | -3.6% | 17,200 |
| 2021/06/18 | 3,160 | 3,180 | 3,030 | 3,040 | -110 | -3.5% | 29,100 |
| 2021/06/17 | 3,180 | 3,180 | 3,145 | 3,150 | -35 | -1.1% | 4,200 |
| 2021/06/16 | 3,195 | 3,215 | 3,180 | 3,185 | -10 | -0.3% | 3,800 |
| 2021/06/15 | 3,225 | 3,250 | 3,180 | 3,195 | -30 | -0.9% | 10,700 |
| 2021/06/14 | 3,240 | 3,245 | 3,210 | 3,225 | -15 | -0.5% | 9,600 |
| 2021/06/11 | 3,335 | 3,380 | 3,235 | 3,240 | -110 | -3.3% | 23,900 |
| 2021/06/10 | 3,340 | 3,365 | 3,340 | 3,350 | -20 | -0.6% | 1,800 |
| 2021/06/09 | 3,360 | 3,390 | 3,325 | 3,370 | -10 | -0.3% | 8,200 |
| 2021/06/08 | 3,255 | 3,400 | 3,255 | 3,380 | +85 | +2.6% | 12,100 |
| 2021/06/07 | 3,205 | 3,425 | 3,180 | 3,295 | +90 | +2.8% | 42,700 |
| 2021/06/04 | 3,190 | 3,205 | 3,130 | 3,205 | +15 | +0.5% | 11,900 |
| 2021/06/03 | 3,230 | 3,230 | 3,175 | 3,190 | -40 | -1.2% | 8,600 |
| 2021/06/02 | 3,270 | 3,285 | 3,225 | 3,230 | -75 | -2.3% | 6,200 |
| 2021/06/01 | 3,320 | 3,340 | 3,245 | 3,305 | -30 | -0.9% | 8,500 |
| 2021/05/31 | 3,320 | 3,380 | 3,320 | 3,335 | -30 | -0.9% | 5,400 |
| 2021/05/28 | 3,380 | 3,415 | 3,305 | 3,365 | +5 | +0.1% | 15,500 |
| 2021/05/27 | 3,395 | 3,400 | 3,340 | 3,360 | -15 | -0.4% | 5,800 |
| 2021/05/26 | 3,410 | 3,425 | 3,375 | 3,375 | -70 | -2% | 4,600 |
| 2021/05/25 | 3,395 | 3,445 | 3,355 | 3,445 | +90 | +2.7% | 8,800 |
| 2021/05/24 | 3,300 | 3,385 | 3,300 | 3,355 | +50 | +1.5% | 10,100 |
| 2021/05/21 | 3,285 | 3,370 | 3,280 | 3,305 | -25 | -0.8% | 13,400 |
| 2021/05/20 | 3,215 | 3,330 | 3,215 | 3,330 | +125 | +3.9% | 17,500 |
| 2021/05/19 | 3,180 | 3,250 | 3,165 | 3,205 | +10 | +0.3% | 6,600 |
| 2021/05/18 | 3,370 | 3,370 | 3,175 | 3,195 | -105 | -3.2% | 17,500 |
| 2021/05/17 | 3,235 | 3,345 | 3,230 | 3,300 | +65 | +2% | 24,600 |
| 2021/05/14 | 3,190 | 3,265 | 3,155 | 3,235 | +45 | +1.4% | 16,700 |
| 2021/05/13 | 3,240 | 3,270 | 3,185 | 3,190 | -125 | -3.8% | 17,900 |
| 2021/05/12 | 3,365 | 3,430 | 3,250 | 3,315 | ±0 | ±0% | 15,800 |
| 2021/05/11 | 3,440 | 3,440 | 3,310 | 3,315 | -95 | -2.8% | 15,400 |
| 2021/05/10 | 3,475 | 3,505 | 3,380 | 3,410 | -85 | -2.4% | 23,900 |
| 2021/05/07 | 3,490 | 3,530 | 3,470 | 3,495 | -10 | -0.3% | 9,000 |
| 2021/05/06 | 3,525 | 3,545 | 3,500 | 3,505 | -20 | -0.6% | 15,500 |
| 2021/04/30 | 3,575 | 3,590 | 3,500 | 3,525 | -65 | -1.8% | 14,100 |
| 2021/04/28 | 3,545 | 3,590 | 3,505 | 3,590 | +40 | +1.1% | 13,600 |
| 2021/04/27 | 3,605 | 3,620 | 3,550 | 3,550 | -70 | -1.9% | 3,300 |
| 2021/04/26 | 3,555 | 3,650 | 3,550 | 3,620 | +65 | +1.8% | 7,100 |
| 2021/04/23 | 3,575 | 3,640 | 3,545 | 3,555 | -35 | -1% | 8,100 |
| 2021/04/22 | 3,625 | 3,675 | 3,565 | 3,590 | -5 | -0.1% | 8,400 |
| 2021/04/21 | 3,710 | 3,720 | 3,580 | 3,595 | -130 | -3.5% | 26,700 |
| 2021/04/20 | 3,720 | 3,765 | 3,700 | 3,725 | -15 | -0.4% | 13,300 |
| 2021/04/19 | 3,765 | 3,800 | 3,720 | 3,740 | +5 | +0.1% | 10,400 |
1001～
1050
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
