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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 1,003 | 1,020 | 1,003 | 1,020 | +14 | +1.4% | 1,600 |
| 2021/08/20 | 985 | 1,006 | 982 | 1,006 | -9 | -0.9% | 1,600 |
| 2021/08/19 | 986 | 1,015 | 986 | 1,015 | +25 | +2.5% | 700 |
| 2021/08/18 | 1,010 | 1,040 | 990 | 990 | -16 | -1.6% | 600 |
| 2021/08/17 | 996 | 1,011 | 990 | 1,006 | +10 | +1% | 1,300 |
| 2021/08/16 | 1,013 | 1,018 | 996 | 996 | -29 | -2.8% | 1,100 |
| 2021/08/13 | 1,060 | 1,060 | 1,020 | 1,025 | -30 | -2.8% | 1,300 |
| 2021/08/12 | 1,061 | 1,061 | 1,026 | 1,055 | -10 | -0.9% | 2,200 |
| 2021/08/11 | 1,016 | 1,074 | 1,016 | 1,065 | +53 | +5.2% | 1,700 |
| 2021/08/10 | 1,069 | 1,069 | 1,012 | 1,012 | -29 | -2.8% | 1,500 |
| 2021/08/06 | 984 | 1,041 | 982 | 1,041 | +39 | +3.9% | 700 |
| 2021/08/05 | 1,000 | 1,060 | 1,000 | 1,002 | +2 | +0.2% | 1,600 |
| 2021/08/04 | 1,000 | 1,000 | 981 | 1,000 | -19 | -1.9% | 5,300 |
| 2021/08/03 | 1,030 | 1,039 | 999 | 1,019 | +19 | +1.9% | 2,300 |
| 2021/08/02 | 1,047 | 1,052 | 953 | 1,000 | -77 | -7.1% | 9,300 |
| 2021/07/30 | 1,076 | 1,077 | 1,076 | 1,077 | -8 | -0.7% | 300 |
| 2021/07/29 | 1,097 | 1,097 | 1,077 | 1,085 | -12 | -1.1% | 1,000 |
| 2021/07/28 | 1,120 | 1,121 | 1,052 | 1,097 | -12 | -1.1% | 5,400 |
| 2021/07/27 | 1,127 | 1,159 | 1,109 | 1,109 | -17 | -1.5% | 4,100 |
| 2021/07/26 | 1,112 | 1,126 | 1,112 | 1,126 | +14 | +1.3% | 200 |
| 2021/07/21 | 1,151 | 1,151 | 1,110 | 1,112 | -9 | -0.8% | 1,300 |
| 2021/07/20 | 1,121 | 1,123 | 1,106 | 1,121 | -12 | -1.1% | 3,000 |
| 2021/07/19 | 1,220 | 1,220 | 1,121 | 1,133 | -27 | -2.3% | 7,000 |
| 2021/07/16 | 1,130 | 1,171 | 1,130 | 1,160 | -30 | -2.5% | 2,700 |
| 2021/07/15 | 1,225 | 1,225 | 1,123 | 1,190 | -8 | -0.7% | 5,800 |
| 2021/07/14 | 1,198 | 1,230 | 1,180 | 1,198 | -7 | -0.6% | 3,500 |
| 2021/07/13 | 1,200 | 1,248 | 1,200 | 1,205 | -30 | -2.4% | 6,100 |
| 2021/07/12 | 1,213 | 1,236 | 1,213 | 1,235 | +22 | +1.8% | 2,000 |
| 2021/07/09 | 1,234 | 1,234 | 1,172 | 1,213 | -21 | -1.7% | 3,500 |
| 2021/07/08 | 1,222 | 1,240 | 1,222 | 1,234 | +3 | +0.2% | 3,100 |
| 2021/07/07 | 1,258 | 1,259 | 1,231 | 1,231 | -31 | -2.5% | 2,500 |
| 2021/07/06 | 1,271 | 1,271 | 1,231 | 1,262 | -14 | -1.1% | 3,100 |
| 2021/07/05 | 1,270 | 1,288 | 1,257 | 1,276 | +36 | +2.9% | 3,700 |
| 2021/07/02 | 1,210 | 1,263 | 1,210 | 1,240 | +20 | +1.6% | 2,900 |
| 2021/07/01 | 1,250 | 1,250 | 1,200 | 1,220 | -30 | -2.4% | 4,700 |
| 2021/06/30 | 1,290 | 1,297 | 1,250 | 1,250 | -37 | -2.9% | 2,400 |
| 2021/06/29 | 1,251 | 1,311 | 1,251 | 1,287 | +42 | +3.4% | 4,000 |
| 2021/06/28 | 1,263 | 1,263 | 1,211 | 1,245 | +12 | +1% | 1,900 |
| 2021/06/25 | 1,220 | 1,276 | 1,210 | 1,233 | ±0 | ±0% | 2,900 |
| 2021/06/24 | 1,260 | 1,284 | 1,233 | 1,233 | +3 | +0.2% | 3,900 |
| 2021/06/23 | 1,230 | 1,230 | 1,209 | 1,230 | ±0 | ±0% | 3,400 |
| 2021/06/22 | 1,222 | 1,245 | 1,160 | 1,230 | +32 | +2.7% | 12,000 |
| 2021/06/21 | 1,248 | 1,323 | 1,198 | 1,198 | -72 | -5.7% | 14,100 |
| 2021/06/18 | 1,319 | 1,328 | 1,250 | 1,270 | -49 | -3.7% | 12,800 |
| 2021/06/17 | 1,307 | 1,337 | 1,272 | 1,319 | +31 | +2.4% | 5,500 |
| 2021/06/16 | 1,341 | 1,362 | 1,250 | 1,288 | -53 | -4% | 16,800 |
| 2021/06/15 | 1,403 | 1,403 | 1,313 | 1,341 | -32 | -2.3% | 9,500 |
| 2021/06/14 | 1,342 | 1,395 | 1,312 | 1,373 | +91 | +7.1% | 22,900 |
| 2021/06/11 | 1,430 | 1,430 | 1,282 | 1,282 | -148 | -10.3% | 43,200 |
| 2021/06/10 | 1,589 | 1,589 | 1,387 | 1,430 | -119 | -7.7% | 38,400 |
951～
1000
件表示中 / 1859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 | 66,100円 | +6.8% | +56.6% | 0.00% | 16.46倍 | 1.27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 |
| アウンコンサル | 25,600円 | -38.8% | - | 0.00% | - | 4.66倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ユーラシア | 50,200円 | +13.1% | +8.3% | 2.79% | 16.84倍 | 1.05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 |
| ＭＳコンサル | 40,000円 | +7.6% | - | 0.00% | 11.25倍 | 0.66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 |
| アトラＧ | 17,800円 | -10.3% | - | 0.00% | 70.36倍 | 1.27倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具販売も併営 |
市場注目の銘柄
チャート関連のコラム
