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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,589 | 1,607 | 1,580 | 1,603 | +31 | +2% | 28,800 |
| 2024/07/04 | 1,582 | 1,591 | 1,570 | 1,572 | +6 | +0.4% | 22,700 |
| 2024/07/03 | 1,572 | 1,588 | 1,555 | 1,566 | +6 | +0.4% | 26,200 |
| 2024/07/02 | 1,538 | 1,560 | 1,537 | 1,560 | +28 | +1.8% | 23,400 |
| 2024/07/01 | 1,592 | 1,599 | 1,525 | 1,532 | -60 | -3.8% | 66,300 |
| 2024/06/28 | 1,607 | 1,630 | 1,582 | 1,592 | -15 | -0.9% | 40,500 |
| 2024/06/27 | 1,547 | 1,608 | 1,547 | 1,607 | +55 | +3.5% | 58,500 |
| 2024/06/26 | 1,565 | 1,575 | 1,539 | 1,552 | +2 | +0.1% | 23,800 |
| 2024/06/25 | 1,552 | 1,553 | 1,521 | 1,550 | +14 | +0.9% | 21,600 |
| 2024/06/24 | 1,551 | 1,568 | 1,526 | 1,536 | -1 | -0.1% | 32,900 |
| 2024/06/21 | 1,565 | 1,585 | 1,531 | 1,537 | +12 | +0.8% | 40,600 |
| 2024/06/20 | 1,487 | 1,539 | 1,487 | 1,525 | +38 | +2.6% | 35,600 |
| 2024/06/19 | 1,511 | 1,512 | 1,476 | 1,487 | -35 | -2.3% | 50,000 |
| 2024/06/18 | 1,514 | 1,530 | 1,491 | 1,522 | +22 | +1.5% | 26,200 |
| 2024/06/17 | 1,468 | 1,508 | 1,441 | 1,500 | +25 | +1.7% | 73,900 |
| 2024/06/14 | 1,470 | 1,510 | 1,465 | 1,475 | -25 | -1.7% | 94,600 |
| 2024/06/13 | 1,500 | 1,535 | 1,490 | 1,500 | +2 | +0.1% | 58,900 |
| 2024/06/12 | 1,492 | 1,534 | 1,488 | 1,498 | -1 | -0.1% | 47,600 |
| 2024/06/11 | 1,504 | 1,518 | 1,493 | 1,499 | -6 | -0.4% | 37,400 |
| 2024/06/10 | 1,519 | 1,532 | 1,505 | 1,505 | -14 | -0.9% | 23,000 |
| 2024/06/07 | 1,497 | 1,539 | 1,497 | 1,519 | +7 | +0.5% | 27,700 |
| 2024/06/06 | 1,532 | 1,538 | 1,490 | 1,512 | ±0 | ±0% | 45,200 |
| 2024/06/05 | 1,550 | 1,550 | 1,496 | 1,512 | -23 | -1.5% | 67,700 |
| 2024/06/04 | 1,472 | 1,550 | 1,472 | 1,535 | +57 | +3.9% | 72,600 |
| 2024/06/03 | 1,448 | 1,478 | 1,444 | 1,478 | +44 | +3.1% | 47,100 |
| 2024/05/31 | 1,392 | 1,455 | 1,392 | 1,434 | +65 | +4.7% | 133,300 |
| 2024/05/30 | 1,358 | 1,393 | 1,283 | 1,369 | -10 | -0.7% | 253,200 |
| 2024/05/29 | 1,452 | 1,453 | 1,372 | 1,379 | -83 | -5.7% | 189,300 |
| 2024/05/28 | 1,463 | 1,487 | 1,443 | 1,462 | ±0 | ±0% | 55,000 |
| 2024/05/27 | 1,513 | 1,520 | 1,428 | 1,462 | -51 | -3.4% | 86,100 |
| 2024/05/24 | 1,517 | 1,536 | 1,488 | 1,513 | -20 | -1.3% | 43,600 |
| 2024/05/23 | 1,494 | 1,542 | 1,481 | 1,533 | +63 | +4.3% | 73,700 |
| 2024/05/22 | 1,475 | 1,479 | 1,452 | 1,470 | -10 | -0.7% | 63,700 |
| 2024/05/21 | 1,560 | 1,560 | 1,480 | 1,480 | -85 | -5.4% | 71,100 |
| 2024/05/20 | 1,476 | 1,576 | 1,476 | 1,565 | +100 | +6.8% | 72,500 |
| 2024/05/17 | 1,476 | 1,501 | 1,462 | 1,465 | -42 | -2.8% | 77,200 |
| 2024/05/16 | 1,550 | 1,554 | 1,488 | 1,507 | -33 | -2.1% | 77,300 |
| 2024/05/15 | 1,630 | 1,634 | 1,533 | 1,540 | -102 | -6.2% | 133,100 |
| 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 |
201～
250
件表示中 / 1496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 | 21.12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 | 189,500円 | +7.5% | +6.1% | 2.90% | 13.68倍 | 2.40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 |
| ＢＡＳＥ | 45,200円 | +22.7% | +23.6% | 0.00% | 41.21倍 | 3.81倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ＥＭシステムズ | 74,000円 | -12.5% | -39.2% | 4.73% | 27.59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 | 127,100円 | +9.4% | +24.3% | 0.00% | 15.56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
