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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 1,075 | 1,079 | 1,052 | 1,062 | +2 | +0.2% | 7,400 |
| 2023/01/25 | 1,082 | 1,083 | 1,048 | 1,060 | +4 | +0.4% | 15,300 |
| 2023/01/24 | 1,088 | 1,105 | 1,055 | 1,056 | -20 | -1.9% | 28,700 |
| 2023/01/23 | 1,050 | 1,081 | 1,050 | 1,076 | +32 | +3.1% | 10,300 |
| 2023/01/20 | 1,027 | 1,062 | 1,017 | 1,044 | -21 | -2% | 9,400 |
| 2023/01/19 | 1,030 | 1,065 | 1,023 | 1,065 | +25 | +2.4% | 7,300 |
| 2023/01/18 | 1,030 | 1,064 | 993 | 1,040 | +14 | +1.4% | 30,500 |
| 2023/01/17 | 1,080 | 1,080 | 1,025 | 1,026 | -21 | -2% | 27,400 |
| 2023/01/16 | 1,122 | 1,155 | 1,030 | 1,047 | -195 | -15.7% | 109,600 |
| 2023/01/13 | 1,300 | 1,300 | 1,233 | 1,242 | -35 | -2.7% | 46,500 |
| 2023/01/12 | 1,269 | 1,284 | 1,241 | 1,277 | +37 | +3% | 31,100 |
| 2023/01/11 | 1,204 | 1,250 | 1,200 | 1,240 | +38 | +3.2% | 12,000 |
| 2023/01/10 | 1,200 | 1,224 | 1,161 | 1,202 | +10 | +0.8% | 18,300 |
| 2023/01/06 | 1,197 | 1,200 | 1,179 | 1,192 | +2 | +0.2% | 4,900 |
| 2023/01/05 | 1,192 | 1,205 | 1,151 | 1,190 | -9 | -0.8% | 12,200 |
| 2023/01/04 | 1,200 | 1,220 | 1,153 | 1,199 | -1 | -0.1% | 9,700 |
| 2022/12/30 | 1,246 | 1,246 | 1,182 | 1,200 | -40 | -3.2% | 22,800 |
| 2022/12/29 | 1,104 | 1,240 | 1,104 | 1,240 | +113 | +10% | 7,600 |
| 2022/12/28 | 1,080 | 1,133 | 1,069 | 1,127 | +13 | +1.2% | 30,200 |
| 2022/12/27 | 1,110 | 1,114 | 1,085 | 1,114 | +4 | +0.4% | 13,000 |
| 2022/12/26 | 1,177 | 1,177 | 1,075 | 1,110 | -7 | -0.6% | 12,500 |
| 2022/12/23 | 1,117 | 1,117 | 1,077 | 1,117 | +6 | +0.5% | 13,300 |
| 2022/12/22 | 1,172 | 1,172 | 1,111 | 1,111 | -43 | -3.7% | 5,900 |
| 2022/12/21 | 1,130 | 1,170 | 1,097 | 1,154 | -18 | -1.5% | 23,200 |
| 2022/12/20 | 1,263 | 1,263 | 1,055 | 1,172 | -81 | -6.5% | 54,600 |
| 2022/12/19 | 1,245 | 1,272 | 1,149 | 1,253 | -7 | -0.6% | 19,700 |
| 2022/12/16 | 1,270 | 1,270 | 1,246 | 1,260 | -19 | -1.5% | 6,200 |
| 2022/12/15 | 1,315 | 1,320 | 1,278 | 1,279 | -31 | -2.4% | 14,000 |
| 2022/12/14 | 1,324 | 1,325 | 1,259 | 1,310 | -14 | -1.1% | 12,900 |
| 2022/12/13 | 1,313 | 1,331 | 1,300 | 1,324 | +11 | +0.8% | 8,900 |
| 2022/12/12 | 1,288 | 1,320 | 1,251 | 1,313 | +31 | +2.4% | 24,800 |
| 2022/12/09 | 1,299 | 1,299 | 1,250 | 1,282 | +5 | +0.4% | 2,600 |
| 2022/12/08 | 1,221 | 1,279 | 1,221 | 1,277 | +33 | +2.7% | 3,200 |
| 2022/12/07 | 1,250 | 1,269 | 1,225 | 1,244 | -24 | -1.9% | 4,700 |
| 2022/12/06 | 1,253 | 1,276 | 1,212 | 1,268 | -15 | -1.2% | 6,400 |
| 2022/12/05 | 1,300 | 1,330 | 1,257 | 1,283 | -17 | -1.3% | 5,100 |
| 2022/12/02 | 1,320 | 1,323 | 1,280 | 1,300 | -16 | -1.2% | 9,000 |
| 2022/12/01 | 1,340 | 1,342 | 1,314 | 1,316 | -24 | -1.8% | 5,300 |
| 2022/11/30 | 1,366 | 1,366 | 1,335 | 1,340 | +4 | +0.3% | 7,500 |
| 2022/11/29 | 1,323 | 1,380 | 1,316 | 1,336 | +1 | +0.1% | 7,100 |
| 2022/11/28 | 1,350 | 1,405 | 1,300 | 1,335 | +13 | +1% | 28,300 |
| 2022/11/25 | 1,313 | 1,365 | 1,305 | 1,322 | +21 | +1.6% | 18,200 |
| 2022/11/24 | 1,280 | 1,301 | 1,275 | 1,301 | +31 | +2.4% | 6,900 |
| 2022/11/22 | 1,269 | 1,292 | 1,259 | 1,270 | -7 | -0.5% | 14,000 |
| 2022/11/21 | 1,300 | 1,305 | 1,257 | 1,277 | -4 | -0.3% | 7,900 |
| 2022/11/18 | 1,222 | 1,309 | 1,216 | 1,281 | +48 | +3.9% | 19,500 |
| 2022/11/17 | 1,203 | 1,262 | 1,203 | 1,233 | +16 | +1.3% | 11,200 |
| 2022/11/16 | 1,250 | 1,256 | 1,200 | 1,217 | -48 | -3.8% | 18,700 |
| 2022/11/15 | 1,312 | 1,312 | 1,245 | 1,265 | -35 | -2.7% | 6,000 |
| 2022/11/14 | 1,288 | 1,300 | 1,239 | 1,300 | +35 | +2.8% | 6,900 |
601～
650
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
