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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/09 | 1,413 | 1,551 | 1,397 | 1,549 | +155 | +11.1% | 30,900 |
| 2021/06/08 | 1,313 | 1,416 | 1,297 | 1,394 | +139 | +11.1% | 18,500 |
| 2021/06/07 | 1,289 | 1,312 | 1,255 | 1,255 | -6 | -0.5% | 11,300 |
| 2021/06/04 | 1,195 | 1,290 | 1,195 | 1,261 | +74 | +6.2% | 11,400 |
| 2021/06/03 | 1,197 | 1,207 | 1,181 | 1,187 | -2 | -0.2% | 8,500 |
| 2021/06/02 | 1,185 | 1,208 | 1,177 | 1,189 | +2 | +0.2% | 8,400 |
| 2021/06/01 | 1,185 | 1,190 | 1,169 | 1,187 | +17 | +1.5% | 11,100 |
| 2021/05/31 | 1,156 | 1,180 | 1,156 | 1,170 | +9 | +0.8% | 7,500 |
| 2021/05/28 | 1,150 | 1,164 | 1,130 | 1,161 | +11 | +1% | 3,100 |
| 2021/05/27 | 1,120 | 1,150 | 1,110 | 1,150 | +30 | +2.7% | 9,100 |
| 2021/05/26 | 1,100 | 1,121 | 1,093 | 1,120 | +25 | +2.3% | 3,400 |
| 2021/05/25 | 1,108 | 1,108 | 1,064 | 1,095 | +4 | +0.4% | 1,400 |
| 2021/05/24 | 1,089 | 1,118 | 1,089 | 1,091 | +3 | +0.3% | 2,900 |
| 2021/05/21 | 1,096 | 1,100 | 1,075 | 1,088 | -10 | -0.9% | 1,300 |
| 2021/05/20 | 1,104 | 1,104 | 1,070 | 1,098 | +10 | +0.9% | 1,700 |
| 2021/05/19 | 1,070 | 1,094 | 1,067 | 1,088 | -17 | -1.5% | 6,500 |
| 2021/05/18 | 1,097 | 1,130 | 1,095 | 1,105 | +25 | +2.3% | 4,100 |
| 2021/05/17 | 1,097 | 1,097 | 1,071 | 1,080 | -3 | -0.3% | 1,400 |
| 2021/05/14 | 1,074 | 1,083 | 1,052 | 1,083 | +28 | +2.7% | 2,200 |
| 2021/05/13 | 1,055 | 1,079 | 1,051 | 1,055 | ±0 | ±0% | 1,800 |
1001～
1050
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
