クックビズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 1,253 | 1,266 | 1,234 | 1,254 | +1 | +0.1% | 4,600 |
| 2023/09/01 | 1,246 | 1,259 | 1,233 | 1,253 | +26 | +2.1% | 7,100 |
| 2023/08/31 | 1,207 | 1,230 | 1,190 | 1,227 | +29 | +2.4% | 13,100 |
| 2023/08/30 | 1,182 | 1,220 | 1,182 | 1,198 | +16 | +1.4% | 6,600 |
| 2023/08/29 | 1,190 | 1,203 | 1,176 | 1,182 | -11 | -0.9% | 7,200 |
| 2023/08/28 | 1,199 | 1,199 | 1,171 | 1,193 | +3 | +0.3% | 3,300 |
| 2023/08/25 | 1,198 | 1,198 | 1,173 | 1,190 | -2 | -0.2% | 7,700 |
| 2023/08/24 | 1,185 | 1,201 | 1,181 | 1,192 | -1 | -0.1% | 5,900 |
| 2023/08/23 | 1,183 | 1,205 | 1,170 | 1,193 | +20 | +1.7% | 3,700 |
| 2023/08/22 | 1,183 | 1,204 | 1,171 | 1,173 | -10 | -0.8% | 3,800 |
| 2023/08/21 | 1,162 | 1,187 | 1,128 | 1,183 | +21 | +1.8% | 8,100 |
| 2023/08/18 | 1,203 | 1,223 | 1,151 | 1,162 | -71 | -5.8% | 19,300 |
| 2023/08/17 | 1,220 | 1,250 | 1,203 | 1,233 | +3 | +0.2% | 5,800 |
| 2023/08/16 | 1,227 | 1,247 | 1,180 | 1,230 | -14 | -1.1% | 19,600 |
| 2023/08/15 | 1,222 | 1,257 | 1,222 | 1,244 | -5 | -0.4% | 5,800 |
| 2023/08/14 | 1,234 | 1,280 | 1,223 | 1,249 | +14 | +1.1% | 11,500 |
| 2023/08/10 | 1,244 | 1,244 | 1,219 | 1,235 | -18 | -1.4% | 14,600 |
| 2023/08/09 | 1,283 | 1,283 | 1,232 | 1,253 | -30 | -2.3% | 12,300 |
| 2023/08/08 | 1,296 | 1,303 | 1,263 | 1,283 | -19 | -1.5% | 15,600 |
| 2023/08/07 | 1,300 | 1,332 | 1,294 | 1,302 | -54 | -4% | 17,700 |
| 2023/08/04 | 1,345 | 1,373 | 1,332 | 1,356 | -4 | -0.3% | 6,300 |
| 2023/08/03 | 1,412 | 1,435 | 1,350 | 1,360 | -52 | -3.7% | 10,500 |
| 2023/08/02 | 1,465 | 1,470 | 1,412 | 1,412 | -23 | -1.6% | 18,100 |
| 2023/08/01 | 1,392 | 1,445 | 1,392 | 1,435 | +43 | +3.1% | 9,700 |
| 2023/07/31 | 1,397 | 1,404 | 1,383 | 1,392 | +22 | +1.6% | 4,500 |
| 2023/07/28 | 1,360 | 1,415 | 1,324 | 1,370 | -14 | -1% | 37,500 |
| 2023/07/27 | 1,343 | 1,387 | 1,343 | 1,384 | +22 | +1.6% | 7,900 |
| 2023/07/26 | 1,366 | 1,367 | 1,345 | 1,362 | +21 | +1.6% | 5,200 |
| 2023/07/25 | 1,362 | 1,375 | 1,332 | 1,341 | +6 | +0.4% | 22,000 |
| 2023/07/24 | 1,330 | 1,365 | 1,319 | 1,335 | +2 | +0.2% | 10,500 |
| 2023/07/21 | 1,343 | 1,365 | 1,333 | 1,333 | -37 | -2.7% | 4,700 |
| 2023/07/20 | 1,332 | 1,370 | 1,322 | 1,370 | +16 | +1.2% | 17,700 |
| 2023/07/19 | 1,393 | 1,393 | 1,321 | 1,354 | -46 | -3.3% | 25,000 |
| 2023/07/18 | 1,450 | 1,480 | 1,294 | 1,400 | -31 | -2.2% | 83,600 |
| 2023/07/14 | 1,375 | 1,472 | 1,375 | 1,431 | +56 | +4.1% | 65,200 |
| 2023/07/13 | 1,372 | 1,389 | 1,325 | 1,375 | +33 | +2.5% | 22,400 |
| 2023/07/12 | 1,264 | 1,439 | 1,246 | 1,342 | +77 | +6.1% | 60,400 |
| 2023/07/11 | 1,259 | 1,285 | 1,250 | 1,265 | -15 | -1.2% | 8,700 |
| 2023/07/10 | 1,273 | 1,282 | 1,254 | 1,280 | +3 | +0.2% | 19,500 |
| 2023/07/07 | 1,279 | 1,279 | 1,272 | 1,277 | -3 | -0.2% | 2,300 |
| 2023/07/06 | 1,290 | 1,327 | 1,280 | 1,280 | -32 | -2.4% | 3,800 |
| 2023/07/05 | 1,343 | 1,343 | 1,300 | 1,312 | -26 | -1.9% | 4,300 |
| 2023/07/04 | 1,320 | 1,347 | 1,317 | 1,338 | +8 | +0.6% | 2,300 |
| 2023/07/03 | 1,359 | 1,359 | 1,269 | 1,330 | -9 | -0.7% | 25,600 |
| 2023/06/30 | 1,350 | 1,354 | 1,300 | 1,339 | -9 | -0.7% | 10,900 |
| 2023/06/29 | 1,298 | 1,377 | 1,285 | 1,348 | +68 | +5.3% | 19,200 |
| 2023/06/28 | 1,321 | 1,321 | 1,270 | 1,280 | -11 | -0.9% | 9,900 |
| 2023/06/27 | 1,277 | 1,309 | 1,272 | 1,291 | -44 | -3.3% | 9,500 |
| 2023/06/26 | 1,349 | 1,349 | 1,280 | 1,335 | -13 | -1% | 13,700 |
| 2023/06/23 | 1,248 | 1,350 | 1,236 | 1,348 | +121 | +9.9% | 63,400 |
451～
500
件表示中 / 1858件
類似銘柄と比較する
現在ご覧いただいている「クックビズ」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 |
|---|---|---|---|---|---|---|---|---|
| クックビズ | 65,300円 | +6.8% | +56.6% | 0.00% | 16.26倍 | 1.26倍 |
|
飲食業界に特化した求人情報サイトを運営。同サイト通じた有料職業紹介、求人広告事業を展開 |
| ＭＳコンサル | 40,900円 | +7.6% | - | 0.00% | 11.51倍 | 0.67倍 |
|
外食・サービス・小売り向け顧客満足度覆面調査実施、モニター５０万人。業界トップ。下期偏重型 |
| ユーラシア | 49,900円 | +13.1% | +8.3% | 2.81% | 16.74倍 | 1.04倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| デコルテＨＤ | 32,000円 | +7.2% | +40.7% | 0.00% | 13.79倍 | 0.33倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| ＣＲＧＨＤ | 32,700円 | +5.3% | +999.9% | 0.00% | 7.23倍 | 0.64倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
市場注目の銘柄
チャート関連のコラム
