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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 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 |
| 2022/09/26 | 1,188 | 1,188 | 1,121 | 1,154 | -13 | -1.1% | 14,700 |
| 2022/09/22 | 1,177 | 1,177 | 1,141 | 1,167 | +15 | +1.3% | 6,500 |
| 2022/09/21 | 1,199 | 1,200 | 1,151 | 1,152 | -36 | -3% | 14,500 |
| 2022/09/20 | 1,175 | 1,230 | 1,175 | 1,188 | +13 | +1.1% | 18,500 |
| 2022/09/16 | 1,165 | 1,190 | 1,162 | 1,175 | +11 | +0.9% | 9,100 |
| 2022/09/15 | 1,159 | 1,193 | 1,158 | 1,164 | +15 | +1.3% | 11,300 |
| 2022/09/14 | 1,127 | 1,152 | 1,127 | 1,149 | -1 | -0.1% | 4,800 |
| 2022/09/13 | 1,099 | 1,150 | 1,099 | 1,150 | +57 | +5.2% | 11,200 |
| 2022/09/12 | 1,081 | 1,098 | 1,079 | 1,093 | +29 | +2.7% | 8,200 |
| 2022/09/09 | 1,069 | 1,070 | 1,062 | 1,064 | +4 | +0.4% | 2,200 |
| 2022/09/08 | 1,063 | 1,070 | 1,055 | 1,060 | -3 | -0.3% | 1,500 |
| 2022/09/07 | 1,075 | 1,075 | 1,052 | 1,063 | +7 | +0.7% | 3,500 |
| 2022/09/06 | 1,058 | 1,080 | 1,056 | 1,056 | -11 | -1% | 4,600 |
| 2022/09/05 | 1,068 | 1,068 | 1,031 | 1,067 | +29 | +2.8% | 3,400 |
| 2022/09/02 | 1,037 | 1,053 | 1,030 | 1,038 | -11 | -1% | 4,000 |
| 2022/09/01 | 1,060 | 1,066 | 1,039 | 1,049 | -24 | -2.2% | 5,600 |
| 2022/08/31 | 1,057 | 1,080 | 1,047 | 1,073 | +32 | +3.1% | 11,500 |
| 2022/08/30 | 1,021 | 1,049 | 1,013 | 1,041 | +30 | +3% | 3,500 |
651～
700
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
