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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,705 | 1,705 | 1,607 | 1,664 | -104 | -5.9% | 17,500 |
| 2024/03/01 | 1,791 | 1,791 | 1,727 | 1,768 | -23 | -1.3% | 18,800 |
| 2024/02/29 | 1,684 | 1,843 | 1,652 | 1,791 | +162 | +9.9% | 44,100 |
| 2024/02/28 | 1,700 | 1,700 | 1,602 | 1,629 | +15 | +0.9% | 9,800 |
| 2024/02/27 | 1,600 | 1,675 | 1,580 | 1,614 | +54 | +3.5% | 34,400 |
| 2024/02/26 | 1,539 | 1,588 | 1,520 | 1,560 | +40 | +2.6% | 20,700 |
| 2024/02/22 | 1,527 | 1,527 | 1,481 | 1,520 | +6 | +0.4% | 9,900 |
| 2024/02/21 | 1,509 | 1,538 | 1,484 | 1,514 | +4 | +0.3% | 5,100 |
| 2024/02/20 | 1,481 | 1,542 | 1,481 | 1,510 | +37 | +2.5% | 9,800 |
| 2024/02/19 | 1,430 | 1,479 | 1,428 | 1,473 | +51 | +3.6% | 11,700 |
| 2024/02/16 | 1,438 | 1,448 | 1,417 | 1,422 | -17 | -1.2% | 8,300 |
| 2024/02/15 | 1,452 | 1,458 | 1,415 | 1,439 | -10 | -0.7% | 12,500 |
| 2024/02/14 | 1,512 | 1,512 | 1,444 | 1,449 | -42 | -2.8% | 16,900 |
| 2024/02/13 | 1,500 | 1,510 | 1,464 | 1,491 | +16 | +1.1% | 20,200 |
| 2024/02/09 | 1,460 | 1,475 | 1,449 | 1,475 | +15 | +1% | 9,100 |
| 2024/02/08 | 1,434 | 1,485 | 1,434 | 1,460 | -1 | -0.1% | 9,400 |
| 2024/02/07 | 1,436 | 1,473 | 1,425 | 1,461 | +25 | +1.7% | 7,700 |
| 2024/02/06 | 1,463 | 1,466 | 1,419 | 1,436 | -29 | -2% | 11,300 |
| 2024/02/05 | 1,463 | 1,477 | 1,428 | 1,465 | +2 | +0.1% | 7,000 |
| 2024/02/02 | 1,430 | 1,490 | 1,430 | 1,463 | +51 | +3.6% | 12,200 |
| 2024/02/01 | 1,480 | 1,488 | 1,412 | 1,412 | -58 | -3.9% | 15,400 |
| 2024/01/31 | 1,477 | 1,477 | 1,423 | 1,470 | -7 | -0.5% | 14,400 |
| 2024/01/30 | 1,544 | 1,544 | 1,430 | 1,477 | -34 | -2.3% | 20,600 |
| 2024/01/29 | 1,549 | 1,560 | 1,500 | 1,511 | +16 | +1.1% | 12,000 |
| 2024/01/26 | 1,550 | 1,568 | 1,475 | 1,495 | -61 | -3.9% | 29,000 |
| 2024/01/25 | 1,486 | 1,589 | 1,456 | 1,556 | +86 | +5.9% | 30,600 |
| 2024/01/24 | 1,430 | 1,560 | 1,406 | 1,470 | +40 | +2.8% | 38,300 |
| 2024/01/23 | 1,500 | 1,589 | 1,430 | 1,430 | -56 | -3.8% | 50,300 |
| 2024/01/22 | 1,360 | 1,488 | 1,360 | 1,486 | +134 | +9.9% | 56,900 |
| 2024/01/19 | 1,345 | 1,352 | 1,310 | 1,352 | +6 | +0.4% | 6,700 |
| 2024/01/18 | 1,325 | 1,358 | 1,300 | 1,346 | -9 | -0.7% | 11,000 |
| 2024/01/17 | 1,405 | 1,405 | 1,316 | 1,355 | +10 | +0.7% | 24,900 |
| 2024/01/16 | 1,413 | 1,432 | 1,301 | 1,345 | -69 | -4.9% | 62,700 |
| 2024/01/15 | 1,260 | 1,473 | 1,241 | 1,414 | +241 | +20.5% | 303,400 |
| 2024/01/12 | 1,110 | 1,185 | 1,073 | 1,173 | +33 | +2.9% | 35,400 |
| 2024/01/11 | 1,152 | 1,163 | 1,107 | 1,140 | -1 | -0.1% | 11,200 |
| 2024/01/10 | 1,073 | 1,193 | 1,073 | 1,141 | +66 | +6.1% | 11,400 |
| 2024/01/09 | 1,069 | 1,080 | 1,055 | 1,075 | +30 | +2.9% | 11,800 |
| 2024/01/05 | 1,029 | 1,045 | 1,028 | 1,045 | +29 | +2.9% | 4,300 |
| 2024/01/04 | 1,017 | 1,023 | 995 | 1,016 | +1 | +0.1% | 7,800 |
| 2023/12/29 | 1,013 | 1,015 | 990 | 1,015 | +3 | +0.3% | 2,500 |
| 2023/12/28 | 1,018 | 1,024 | 1,001 | 1,012 | -6 | -0.6% | 4,800 |
| 2023/12/27 | 1,001 | 1,018 | 965 | 1,018 | +18 | +1.8% | 8,900 |
| 2023/12/26 | 1,030 | 1,030 | 995 | 1,000 | -12 | -1.2% | 7,300 |
| 2023/12/25 | 1,016 | 1,017 | 1,009 | 1,012 | +12 | +1.2% | 5,200 |
| 2023/12/22 | 1,004 | 1,004 | 980 | 1,000 | ±0 | ±0% | 16,400 |
| 2023/12/21 | 1,010 | 1,010 | 999 | 1,000 | -6 | -0.6% | 1,200 |
| 2023/12/20 | 1,001 | 1,018 | 993 | 1,006 | +16 | +1.6% | 11,300 |
| 2023/12/19 | 995 | 995 | 976 | 990 | +4 | +0.4% | 5,600 |
| 2023/12/18 | 1,000 | 1,000 | 979 | 986 | -9 | -0.9% | 2,400 |
51～
100
件表示中 / 1578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 | 163,000円 | +25.7% | +19.5% | 0.00% | 12.51倍 | 3.05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 |
| ＣＳＳＨＤ | 86,500円 | +18.8% | +82.1% | 3.47% | 11.65倍 | 1.64倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| グッドパチ | 49,800円 | +21.0% | +35.1% | 0.00% | 18.43倍 | 1.15倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| 成学社 | 76,600円 | +5.3% | +3.1% | 2.48% | 10.70倍 | 1.22倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
| タカヨシＨＤ | 79,900円 | +14.1% | +0.4% | 0.00% | 9.15倍 | 1.76倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
市場注目の銘柄
チャート関連のコラム
