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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/11 | 1,280 | 1,328 | 1,249 | 1,265 | +15 | +1.2% | 12,200 |
| 2022/11/10 | 1,244 | 1,273 | 1,244 | 1,250 | -21 | -1.7% | 7,400 |
| 2022/11/09 | 1,311 | 1,311 | 1,260 | 1,271 | -44 | -3.3% | 11,900 |
| 2022/11/08 | 1,330 | 1,339 | 1,307 | 1,315 | -14 | -1.1% | 6,900 |
| 2022/11/07 | 1,280 | 1,332 | 1,270 | 1,329 | +55 | +4.3% | 22,400 |
| 2022/11/04 | 1,226 | 1,279 | 1,220 | 1,274 | +29 | +2.3% | 6,900 |
| 2022/11/02 | 1,290 | 1,290 | 1,226 | 1,245 | -45 | -3.5% | 32,800 |
| 2022/11/01 | 1,360 | 1,360 | 1,241 | 1,290 | -71 | -5.2% | 59,700 |
| 2022/10/31 | 1,380 | 1,380 | 1,341 | 1,361 | -4 | -0.3% | 24,000 |
| 2022/10/28 | 1,420 | 1,420 | 1,335 | 1,365 | -25 | -1.8% | 28,900 |
| 2022/10/27 | 1,386 | 1,397 | 1,317 | 1,390 | +5 | +0.4% | 46,800 |
| 2022/10/26 | 1,449 | 1,468 | 1,360 | 1,385 | -45 | -3.1% | 45,600 |
| 2022/10/25 | 1,422 | 1,449 | 1,394 | 1,430 | +19 | +1.3% | 25,200 |
| 2022/10/24 | 1,503 | 1,559 | 1,383 | 1,411 | -62 | -4.2% | 66,300 |
| 2022/10/21 | 1,556 | 1,590 | 1,418 | 1,473 | -123 | -7.7% | 65,600 |
| 2022/10/20 | 1,476 | 1,677 | 1,451 | 1,596 | +126 | +8.6% | 107,100 |
| 2022/10/19 | 1,426 | 1,475 | 1,420 | 1,470 | +65 | +4.6% | 46,300 |
| 2022/10/18 | 1,380 | 1,420 | 1,368 | 1,405 | +25 | +1.8% | 48,700 |
| 2022/10/17 | 1,451 | 1,465 | 1,320 | 1,380 | +73 | +5.6% | 164,200 |
| 2022/10/14 | 1,305 | 1,360 | 1,300 | 1,307 | -11 | -0.8% | 42,100 |
| 2022/10/13 | 1,315 | 1,324 | 1,305 | 1,318 | -2 | -0.2% | 11,500 |
| 2022/10/12 | 1,291 | 1,324 | 1,285 | 1,320 | +31 | +2.4% | 14,200 |
| 2022/10/11 | 1,275 | 1,304 | 1,275 | 1,289 | -11 | -0.8% | 8,200 |
| 2022/10/07 | 1,310 | 1,310 | 1,292 | 1,300 | -1 | -0.1% | 3,900 |
| 2022/10/06 | 1,319 | 1,330 | 1,301 | 1,301 | -7 | -0.5% | 4,100 |
| 2022/10/05 | 1,339 | 1,339 | 1,301 | 1,308 | +8 | +0.6% | 6,300 |
| 2022/10/04 | 1,268 | 1,344 | 1,268 | 1,300 | +32 | +2.5% | 20,000 |
| 2022/10/03 | 1,192 | 1,272 | 1,190 | 1,268 | +78 | +6.6% | 18,800 |
| 2022/09/30 | 1,193 | 1,194 | 1,145 | 1,190 | -3 | -0.3% | 5,100 |
| 2022/09/29 | 1,160 | 1,193 | 1,155 | 1,193 | +37 | +3.2% | 2,700 |
| 2022/09/28 | 1,160 | 1,161 | 1,121 | 1,156 | -19 | -1.6% | 6,500 |
| 2022/09/27 | 1,173 | 1,190 | 1,156 | 1,175 | +21 | +1.8% | 7,600 |
601～
650
件表示中 / 1826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 | 63,800円 | +6.8% | +56.6% | 0.00% | 15.88倍 | 1.23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 |
| ＧＲＣＳ | 130,100円 | +20.2% | +256.0% | 0.00% | 29.28倍 | 4.49倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
| デコルテＨＤ | 31,600円 | +7.2% | +40.7% | 0.00% | 13.61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 |
| キャスター | 89,800円 | +13.5% | - | 0.00% | - | 2.14倍 |
|
中小企業のバックオフィス業務リモート支援が柱。求職者と企業をマッチングする人材派遣も |
| ビースタイル | 121,000円 | +13.6% | -60.6% | 0.00% | 54.80倍 | 1.39倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
市場注目の銘柄
チャート関連のコラム
