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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 3,425 | 3,490 | 3,380 | 3,480 | +55 | +1.6% | 17,600 |
| 2020/02/20 | 3,480 | 3,530 | 3,420 | 3,425 | -100 | -2.8% | 38,800 |
| 2020/02/19 | 3,335 | 3,555 | 3,335 | 3,525 | +190 | +5.7% | 52,800 |
| 2020/02/18 | 3,325 | 3,480 | 3,230 | 3,335 | -10 | -0.3% | 54,800 |
| 2020/02/17 | 3,590 | 3,590 | 3,220 | 3,345 | -210 | -5.9% | 124,500 |
| 2020/02/14 | 3,600 | 3,600 | 3,500 | 3,555 | -5 | -0.1% | 36,800 |
| 2020/02/13 | 3,535 | 3,575 | 3,485 | 3,560 | +25 | +0.7% | 26,300 |
| 2020/02/12 | 3,525 | 3,540 | 3,450 | 3,535 | +105 | +3.1% | 34,500 |
| 2020/02/10 | 3,500 | 3,520 | 3,410 | 3,430 | -75 | -2.1% | 35,000 |
| 2020/02/07 | 3,480 | 3,540 | 3,400 | 3,505 | -15 | -0.4% | 39,400 |
| 2020/02/06 | 3,545 | 3,575 | 3,490 | 3,520 | -20 | -0.6% | 44,400 |
| 2020/02/05 | 3,540 | 3,650 | 3,520 | 3,540 | +45 | +1.3% | 47,400 |
| 2020/02/04 | 3,380 | 3,560 | 3,340 | 3,495 | +115 | +3.4% | 29,600 |
| 2020/02/03 | 3,190 | 3,445 | 3,165 | 3,380 | +5 | +0.1% | 73,200 |
| 2020/01/31 | 3,450 | 3,530 | 3,365 | 3,375 | -70 | -2% | 80,600 |
| 2020/01/30 | 3,700 | 3,745 | 3,400 | 3,445 | -280 | -7.5% | 95,600 |
| 2020/01/29 | 3,865 | 3,885 | 3,725 | 3,725 | -175 | -4.5% | 51,600 |
| 2020/01/28 | 3,840 | 4,025 | 3,820 | 3,900 | -65 | -1.6% | 78,900 |
| 2020/01/27 | 3,880 | 4,030 | 3,790 | 3,965 | -15 | -0.4% | 48,300 |
| 2020/01/24 | 3,930 | 4,010 | 3,825 | 3,980 | ±0 | ±0% | 54,100 |
| 2020/01/23 | 3,930 | 4,020 | 3,900 | 3,980 | +50 | +1.3% | 45,500 |
| 2020/01/22 | 3,935 | 4,035 | 3,880 | 3,930 | -5 | -0.1% | 55,500 |
| 2020/01/21 | 3,885 | 3,980 | 3,825 | 3,935 | +125 | +3.3% | 81,300 |
| 2020/01/20 | 3,695 | 3,840 | 3,695 | 3,810 | +65 | +1.7% | 59,800 |
| 2020/01/17 | 3,750 | 3,770 | 3,650 | 3,745 | +15 | +0.4% | 52,400 |
| 2020/01/16 | 3,890 | 3,890 | 3,665 | 3,730 | -170 | -4.4% | 87,500 |
| 2020/01/15 | 3,670 | 3,900 | 3,600 | 3,900 | +310 | +8.6% | 65,100 |
| 2020/01/14 | 3,675 | 3,695 | 3,550 | 3,590 | -85 | -2.3% | 53,800 |
| 2020/01/10 | 3,695 | 3,695 | 3,575 | 3,675 | ±0 | ±0% | 42,500 |
| 2020/01/09 | 3,740 | 3,750 | 3,650 | 3,675 | +75 | +2.1% | 70,600 |
| 2020/01/08 | 3,800 | 3,800 | 3,510 | 3,600 | -215 | -5.6% | 99,400 |
| 2020/01/07 | 3,955 | 3,965 | 3,770 | 3,815 | -75 | -1.9% | 68,400 |
| 2020/01/06 | 4,045 | 4,060 | 3,865 | 3,890 | -220 | -5.4% | 59,900 |
| 2019/12/30 | 4,205 | 4,205 | 4,020 | 4,110 | -110 | -2.6% | 48,400 |
| 2019/12/27 | 4,010 | 4,290 | 3,830 | 4,220 | -3,820 | -47.5% | 83,500 |
| 2019/12/26 | 8,270 | 8,290 | 7,980 | 8,040 | -350 | -4.2% | 49,300 |
| 2019/12/25 | 7,850 | 8,570 | 7,850 | 8,390 | +560 | +7.2% | 100,200 |
| 2019/12/24 | 7,670 | 7,830 | 7,520 | 7,830 | +310 | +4.1% | 22,600 |
| 2019/12/23 | 7,730 | 7,780 | 7,410 | 7,520 | -60 | -0.8% | 25,400 |
| 2019/12/20 | 7,860 | 7,900 | 7,560 | 7,580 | -340 | -4.3% | 35,100 |
| 2019/12/19 | 7,930 | 8,060 | 7,870 | 7,920 | -150 | -1.9% | 13,600 |
| 2019/12/18 | 8,000 | 8,140 | 7,970 | 8,070 | +100 | +1.3% | 26,500 |
| 2019/12/17 | 8,250 | 8,250 | 7,850 | 7,970 | -230 | -2.8% | 43,100 |
| 2019/12/16 | 7,900 | 8,380 | 7,810 | 8,200 | +240 | +3% | 43,100 |
| 2019/12/13 | 8,200 | 8,230 | 7,910 | 7,960 | -200 | -2.5% | 25,000 |
| 2019/12/12 | 8,470 | 8,480 | 8,030 | 8,160 | -310 | -3.7% | 31,000 |
| 2019/12/11 | 8,350 | 8,540 | 8,260 | 8,470 | +70 | +0.8% | 39,600 |
| 2019/12/10 | 8,600 | 8,750 | 8,400 | 8,400 | +230 | +2.8% | 112,200 |
| 2019/12/09 | 8,160 | 8,390 | 8,070 | 8,170 | +160 | +2% | 54,500 |
| 2019/12/06 | 8,270 | 8,270 | 8,010 | 8,010 | -190 | -2.3% | 29,800 |
1051～
1100
件表示中 / 1276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 | 151,900円 | +23.5% | +63.0% | 0.00% | 19.57倍 | 7.98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 |
| Ｃｈａｔｗｏｒｋ | 43,500円 | +38.8% | - | 0.00% | 88.96倍 | 7.34倍 |
|
クラウド型ビジネスチャットツールを開発・販売。広告表示や容量制限のない有料版が収益源 |
| くふうＣ | 27,700円 | -21.9% | -68.3% | 0.00% | 83.94倍 | 1.69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 |
| ポールＨＤ | 46,000円 | +10.7% | +332.4% | 3.48% | 66.09倍 | 1.21倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| ＡＧＳ | 99,700円 | +6.4% | +6.5% | 1.60% | 18.18倍 | 1.22倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
市場注目の銘柄
チャート関連のコラム
