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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/08/29 | 1,009 | 1,045 | 1,009 | 1,011 | -47 | -4.4% | 8,900 |
| 2022/08/26 | 1,064 | 1,064 | 1,045 | 1,058 | +2 | +0.2% | 3,300 |
| 2022/08/25 | 1,061 | 1,064 | 1,036 | 1,056 | +14 | +1.3% | 7,700 |
| 2022/08/24 | 1,012 | 1,045 | 1,005 | 1,042 | +35 | +3.5% | 7,500 |
| 2022/08/23 | 1,014 | 1,014 | 1,007 | 1,007 | -7 | -0.7% | 500 |
| 2022/08/22 | 1,020 | 1,032 | 1,011 | 1,014 | -17 | -1.6% | 1,800 |
| 2022/08/19 | 1,012 | 1,031 | 1,012 | 1,031 | +16 | +1.6% | 3,500 |
| 2022/08/18 | 1,020 | 1,035 | 1,000 | 1,015 | -21 | -2% | 6,400 |
| 2022/08/17 | 1,021 | 1,036 | 1,001 | 1,036 | +35 | +3.5% | 10,700 |
| 2022/08/16 | 997 | 1,014 | 997 | 1,001 | +5 | +0.5% | 5,500 |
| 2022/08/15 | 1,012 | 1,020 | 993 | 996 | -6 | -0.6% | 6,500 |
| 2022/08/12 | 1,010 | 1,030 | 1,002 | 1,002 | -8 | -0.8% | 5,900 |
| 2022/08/10 | 999 | 1,020 | 990 | 1,010 | +9 | +0.9% | 4,800 |
| 2022/08/09 | 996 | 1,001 | 996 | 1,001 | +2 | +0.2% | 800 |
| 2022/08/08 | 1,000 | 1,000 | 998 | 999 | -6 | -0.6% | 600 |
| 2022/08/05 | 1,009 | 1,009 | 992 | 1,005 | +2 | +0.2% | 2,100 |
| 2022/08/04 | 999 | 1,011 | 999 | 1,003 | +4 | +0.4% | 900 |
| 2022/08/03 | 1,015 | 1,021 | 995 | 999 | -5 | -0.5% | 4,500 |
| 2022/08/02 | 991 | 1,021 | 990 | 1,004 | +4 | +0.4% | 15,600 |
701～
750
件表示中 / 1889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 | 63,700円 | +6.8% | +56.6% | 0.00% | 15.86倍 | 1.47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 |
| ＣａＳｙ | 95,800円 | - | - | 0.00% | - | 7.14倍 |
|
掃除や料理など家事代行サービス会社。受付から料金支払いまでＷｅｂで完結するＤＸ化特徴 |
| ＲＳＣ | 61,400円 | -6.2% | -3.2% | 3.91% | 8.61倍 | 0.81倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
| アクセスＧＨＤ | 54,000円 | +12.7% | +11.1% | 2.96% | 10.65倍 | 1.48倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
| キャスター | 88,100円 | +4.0% | - | 0.00% | - | 2.10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 |
市場注目の銘柄
チャート関連のコラム
