カオナビの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,645 | 1,680 | 1,562 | 1,642 | +189 | +13% | 265,200 |
| 2024/05/13 | 1,439 | 1,460 | 1,424 | 1,453 | +2 | +0.1% | 47,600 |
| 2024/05/10 | 1,468 | 1,471 | 1,430 | 1,451 | -12 | -0.8% | 46,000 |
| 2024/05/09 | 1,499 | 1,499 | 1,461 | 1,463 | -35 | -2.3% | 42,500 |
| 2024/05/08 | 1,489 | 1,535 | 1,482 | 1,498 | -1 | -0.1% | 37,700 |
| 2024/05/07 | 1,462 | 1,516 | 1,462 | 1,499 | +47 | +3.2% | 34,800 |
| 2024/05/02 | 1,450 | 1,462 | 1,440 | 1,452 | -5 | -0.3% | 26,700 |
| 2024/05/01 | 1,455 | 1,469 | 1,434 | 1,457 | +2 | +0.1% | 35,900 |
| 2024/04/30 | 1,453 | 1,458 | 1,441 | 1,455 | -4 | -0.3% | 24,800 |
| 2024/04/26 | 1,460 | 1,466 | 1,442 | 1,459 | -2 | -0.1% | 40,000 |
| 2024/04/25 | 1,473 | 1,488 | 1,461 | 1,461 | -27 | -1.8% | 39,400 |
| 2024/04/24 | 1,505 | 1,519 | 1,487 | 1,488 | -15 | -1% | 31,500 |
| 2024/04/23 | 1,517 | 1,517 | 1,489 | 1,503 | +16 | +1.1% | 35,300 |
| 2024/04/22 | 1,460 | 1,492 | 1,460 | 1,487 | +35 | +2.4% | 25,700 |
| 2024/04/19 | 1,524 | 1,524 | 1,440 | 1,452 | -72 | -4.7% | 97,200 |
| 2024/04/18 | 1,482 | 1,555 | 1,471 | 1,524 | +37 | +2.5% | 97,800 |
| 2024/04/17 | 1,520 | 1,526 | 1,480 | 1,487 | -40 | -2.6% | 72,700 |
| 2024/04/16 | 1,538 | 1,548 | 1,518 | 1,527 | -11 | -0.7% | 51,700 |
| 2024/04/15 | 1,550 | 1,558 | 1,534 | 1,538 | -35 | -2.2% | 30,300 |
| 2024/04/12 | 1,575 | 1,611 | 1,564 | 1,573 | +4 | +0.3% | 29,200 |
| 2024/04/11 | 1,565 | 1,577 | 1,548 | 1,569 | -17 | -1.1% | 32,800 |
| 2024/04/10 | 1,570 | 1,619 | 1,570 | 1,586 | +7 | +0.4% | 45,600 |
| 2024/04/09 | 1,550 | 1,583 | 1,535 | 1,579 | +49 | +3.2% | 42,100 |
| 2024/04/08 | 1,560 | 1,560 | 1,525 | 1,530 | -46 | -2.9% | 91,500 |
| 2024/04/05 | 1,557 | 1,576 | 1,542 | 1,576 | -3 | -0.2% | 67,500 |
| 2024/04/04 | 1,620 | 1,623 | 1,557 | 1,579 | -14 | -0.9% | 62,000 |
| 2024/04/03 | 1,563 | 1,600 | 1,541 | 1,593 | -35 | -2.1% | 149,200 |
| 2024/04/02 | 1,683 | 1,684 | 1,611 | 1,628 | -54 | -3.2% | 127,300 |
| 2024/04/01 | 1,790 | 1,790 | 1,609 | 1,682 | -168 | -9.1% | 389,700 |
| 2024/03/29 | 1,825 | 1,892 | 1,803 | 1,850 | +29 | +1.6% | 61,100 |
| 2024/03/28 | 1,850 | 1,850 | 1,798 | 1,821 | -4 | -0.2% | 61,400 |
| 2024/03/27 | 1,844 | 1,872 | 1,825 | 1,825 | -18 | -1% | 74,900 |
| 2024/03/26 | 1,842 | 1,869 | 1,822 | 1,843 | -38 | -2% | 61,300 |
| 2024/03/25 | 1,904 | 1,925 | 1,881 | 1,881 | -45 | -2.3% | 50,100 |
| 2024/03/22 | 1,921 | 1,931 | 1,910 | 1,926 | -4 | -0.2% | 29,400 |
| 2024/03/21 | 1,948 | 1,958 | 1,920 | 1,930 | +10 | +0.5% | 30,400 |
| 2024/03/19 | 1,899 | 1,940 | 1,880 | 1,920 | +28 | +1.5% | 73,500 |
| 2024/03/18 | 1,815 | 1,896 | 1,811 | 1,892 | +78 | +4.3% | 110,900 |
| 2024/03/15 | 1,883 | 1,883 | 1,810 | 1,814 | -81 | -4.3% | 135,700 |
| 2024/03/14 | 1,894 | 1,908 | 1,860 | 1,895 | -9 | -0.5% | 90,500 |
| 2024/03/13 | 1,935 | 1,941 | 1,893 | 1,904 | -26 | -1.3% | 56,600 |
| 2024/03/12 | 1,901 | 1,930 | 1,866 | 1,930 | +24 | +1.3% | 59,600 |
| 2024/03/11 | 1,870 | 1,918 | 1,870 | 1,906 | +5 | +0.3% | 75,200 |
| 2024/03/08 | 1,921 | 1,945 | 1,887 | 1,901 | -29 | -1.5% | 133,800 |
| 2024/03/07 | 1,959 | 1,982 | 1,930 | 1,930 | -25 | -1.3% | 57,500 |
| 2024/03/06 | 1,912 | 1,965 | 1,899 | 1,955 | +7 | +0.4% | 61,000 |
| 2024/03/05 | 1,970 | 1,975 | 1,901 | 1,948 | -30 | -1.5% | 134,600 |
| 2024/03/04 | 2,026 | 2,028 | 1,977 | 1,978 | -15 | -0.8% | 54,700 |
| 2024/03/01 | 1,994 | 2,014 | 1,978 | 1,993 | ±0 | ±0% | 68,800 |
| 2024/02/29 | 2,040 | 2,041 | 1,980 | 1,993 | -46 | -2.3% | 68,800 |
1～
50
件表示中 / 1258件
類似銘柄と比較する
現在ご覧いただいている「カオナビ」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 |
|---|---|---|---|---|---|---|---|---|
| カオナビ | 157,300円 | - | - | - | - | 8.26倍 |
|
人材マネジメントシステムをクラウドで提供、新機能相次ぎ実装中。リクルートの持分法会社 |
| くふうＣ | 30,000円 | +22.0% | +26.8% | 0.00% | 18.37倍 | 1.82倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| フォーカスＳ | 116,500円 | +3.2% | +6.5% | 3.26% | 12.30倍 | 1.31倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ＬａｂｏｒｏＡＩ | 118,000円 | +20.1% | +8.8% | 0.00% | 130.82倍 | 8.15倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| ＥＬＥＭＥＮＴＳ | 82,600円 | +5.7% | - | 0.00% | - | 21.64倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
市場注目の銘柄
チャート関連のコラム
