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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,803 | 1,818 | 1,779 | 1,804 | -29 | -1.6% | 69,500 |
| 2024/12/02 | 1,816 | 1,864 | 1,781 | 1,833 | +41 | +2.3% | 110,200 |
| 2024/11/29 | 1,753 | 1,814 | 1,745 | 1,792 | +34 | +1.9% | 31,000 |
| 2024/11/28 | 1,762 | 1,824 | 1,755 | 1,758 | -6 | -0.3% | 46,700 |
| 2024/11/27 | 1,770 | 1,771 | 1,738 | 1,764 | -20 | -1.1% | 27,300 |
| 2024/11/26 | 1,766 | 1,798 | 1,750 | 1,784 | -13 | -0.7% | 32,400 |
| 2024/11/25 | 1,741 | 1,797 | 1,736 | 1,797 | +59 | +3.4% | 50,300 |
| 2024/11/22 | 1,786 | 1,786 | 1,738 | 1,738 | -47 | -2.6% | 76,900 |
| 2024/11/21 | 1,715 | 1,785 | 1,715 | 1,785 | +80 | +4.7% | 72,500 |
| 2024/11/20 | 1,775 | 1,790 | 1,692 | 1,705 | -66 | -3.7% | 138,700 |
| 2024/11/19 | 1,735 | 1,793 | 1,734 | 1,771 | +17 | +1% | 80,800 |
| 2024/11/18 | 1,701 | 1,786 | 1,686 | 1,754 | -19 | -1.1% | 203,500 |
| 2024/11/15 | 1,858 | 1,861 | 1,765 | 1,773 | -165 | -8.5% | 315,000 |
| 2024/11/14 | 2,188 | 2,288 | 1,938 | 1,938 | -500 | -20.5% | 450,500 |
| 2024/11/13 | 2,410 | 2,487 | 2,401 | 2,438 | -22 | -0.9% | 114,500 |
| 2024/11/12 | 2,409 | 2,500 | 2,401 | 2,460 | +1 | ±0% | 66,200 |
| 2024/11/11 | 2,502 | 2,525 | 2,410 | 2,459 | +84 | +3.5% | 218,700 |
| 2024/11/08 | 2,327 | 2,398 | 2,313 | 2,375 | +48 | +2.1% | 52,800 |
| 2024/11/07 | 2,333 | 2,380 | 2,307 | 2,327 | -1 | ±0% | 71,300 |
| 2024/11/06 | 2,391 | 2,392 | 2,321 | 2,328 | -72 | -3% | 68,400 |
| 2024/11/05 | 2,343 | 2,400 | 2,332 | 2,400 | +68 | +2.9% | 27,200 |
| 2024/11/01 | 2,387 | 2,411 | 2,315 | 2,332 | -58 | -2.4% | 87,400 |
| 2024/10/31 | 2,415 | 2,420 | 2,372 | 2,390 | -19 | -0.8% | 47,200 |
| 2024/10/30 | 2,371 | 2,410 | 2,347 | 2,409 | +20 | +0.8% | 64,800 |
| 2024/10/29 | 2,372 | 2,407 | 2,343 | 2,389 | -27 | -1.1% | 90,900 |
| 2024/10/28 | 2,350 | 2,442 | 2,350 | 2,416 | +62 | +2.6% | 74,200 |
| 2024/10/25 | 2,350 | 2,362 | 2,307 | 2,354 | +4 | +0.2% | 94,700 |
| 2024/10/24 | 2,358 | 2,378 | 2,334 | 2,350 | -32 | -1.3% | 72,100 |
| 2024/10/23 | 2,336 | 2,382 | 2,290 | 2,382 | +55 | +2.4% | 91,600 |
| 2024/10/22 | 2,366 | 2,367 | 2,320 | 2,327 | -56 | -2.3% | 75,000 |
| 2024/10/21 | 2,310 | 2,406 | 2,310 | 2,383 | +25 | +1.1% | 57,200 |
| 2024/10/18 | 2,360 | 2,411 | 2,350 | 2,358 | -21 | -0.9% | 79,100 |
| 2024/10/17 | 2,295 | 2,379 | 2,292 | 2,379 | +89 | +3.9% | 104,500 |
| 2024/10/16 | 2,289 | 2,330 | 2,268 | 2,290 | -1 | ±0% | 62,700 |
| 2024/10/15 | 2,332 | 2,345 | 2,260 | 2,291 | -39 | -1.7% | 127,300 |
| 2024/10/11 | 2,261 | 2,354 | 2,253 | 2,330 | +69 | +3.1% | 167,200 |
| 2024/10/10 | 2,290 | 2,370 | 2,259 | 2,261 | -20 | -0.9% | 485,300 |
| 2024/10/09 | 2,210 | 2,281 | 2,196 | 2,281 | +250 | +12.3% | 356,500 |
| 2024/10/08 | 2,073 | 2,079 | 2,029 | 2,031 | -60 | -2.9% | 47,900 |
| 2024/10/07 | 2,111 | 2,120 | 2,072 | 2,091 | -3 | -0.1% | 40,800 |
| 2024/10/04 | 2,048 | 2,111 | 2,048 | 2,094 | +57 | +2.8% | 55,400 |
| 2024/10/03 | 2,068 | 2,068 | 1,996 | 2,037 | +19 | +0.9% | 48,700 |
| 2024/10/02 | 2,100 | 2,115 | 2,002 | 2,018 | -102 | -4.8% | 86,000 |
| 2024/10/01 | 2,118 | 2,149 | 2,080 | 2,120 | +20 | +1% | 53,700 |
| 2024/09/30 | 2,099 | 2,164 | 2,033 | 2,100 | -15 | -0.7% | 75,500 |
| 2024/09/27 | 2,078 | 2,126 | 2,078 | 2,115 | +8 | +0.4% | 36,400 |
| 2024/09/26 | 2,077 | 2,107 | 2,064 | 2,107 | +30 | +1.4% | 55,300 |
| 2024/09/25 | 2,086 | 2,112 | 2,069 | 2,077 | -28 | -1.3% | 30,200 |
| 2024/09/24 | 2,050 | 2,112 | 2,050 | 2,105 | +91 | +4.5% | 106,700 |
| 2024/09/20 | 2,084 | 2,084 | 2,005 | 2,014 | -57 | -2.8% | 74,000 |
101～
150
件表示中 / 1497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 | 438,500円 | +24.5% | -64.4% | 0.00% | 209.21倍 | 21.13倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。米カーライルがＴＯＢ実施 |
| ソフトクリエＨＤ | 190,700円 | +7.5% | +6.1% | 2.88% | 13.77倍 | 2.42倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ＪＦＥ－ＳＩ | 166,900円 | -8.4% | -16.5% | 4.07% | 12.31倍 | 1.59倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| ＥＭシステムズ | 73,900円 | -12.5% | -39.2% | 4.74% | 27.55倍 | 2.49倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| マクロミル | 127,000円 | +9.4% | +24.3% | 0.00% | 15.55倍 | 1.17倍 |
|
マーケティング調査でインテージと並ぶ首位級。ネット調査に強い。英ファンドがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
