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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/02/28 | 2,066 | 2,150 | 2,036 | 2,039 | -5 | -0.2% | 147,000 |
| 2024/02/27 | 1,995 | 2,064 | 1,969 | 2,044 | +64 | +3.2% | 135,700 |
| 2024/02/26 | 1,951 | 1,992 | 1,920 | 1,980 | +24 | +1.2% | 98,200 |
| 2024/02/22 | 2,020 | 2,030 | 1,946 | 1,956 | -49 | -2.4% | 130,600 |
| 2024/02/21 | 2,099 | 2,099 | 2,005 | 2,005 | -94 | -4.5% | 103,900 |
| 2024/02/20 | 2,061 | 2,113 | 2,050 | 2,099 | +34 | +1.6% | 46,500 |
| 2024/02/19 | 2,082 | 2,139 | 2,050 | 2,065 | -52 | -2.5% | 113,400 |
| 2024/02/16 | 2,129 | 2,148 | 2,087 | 2,117 | -12 | -0.6% | 114,700 |
| 2024/02/15 | 2,056 | 2,196 | 2,000 | 2,129 | +163 | +8.3% | 400,300 |
| 2024/02/14 | 1,959 | 1,982 | 1,926 | 1,966 | -27 | -1.4% | 172,500 |
| 2024/02/13 | 2,006 | 2,017 | 1,971 | 1,993 | +67 | +3.5% | 203,000 |
| 2024/02/09 | 1,967 | 1,977 | 1,924 | 1,926 | -44 | -2.2% | 128,100 |
251～
300
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
