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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,026 | 1,066 | 1,026 | 1,059 | +31 | +3% | 2,700 |
| 2024/08/16 | 1,029 | 1,047 | 1,018 | 1,028 | +17 | +1.7% | 8,200 |
| 2024/08/15 | 1,000 | 1,020 | 990 | 1,011 | +21 | +2.1% | 10,500 |
| 2024/08/14 | 980 | 1,000 | 980 | 990 | +10 | +1% | 15,200 |
| 2024/08/13 | 947 | 995 | 936 | 980 | +32 | +3.4% | 8,800 |
| 2024/08/09 | 930 | 984 | 930 | 948 | +17 | +1.8% | 13,500 |
| 2024/08/08 | 912 | 948 | 912 | 931 | +19 | +2.1% | 3,600 |
| 2024/08/07 | 927 | 940 | 910 | 912 | +30 | +3.4% | 10,400 |
| 2024/08/06 | 870 | 909 | 850 | 882 | +27 | +3.2% | 53,400 |
| 2024/08/05 | 937 | 1,011 | 855 | 855 | -232 | -21.3% | 42,100 |
| 2024/08/02 | 1,081 | 1,119 | 1,068 | 1,087 | -75 | -6.5% | 20,900 |
| 2024/08/01 | 1,169 | 1,169 | 1,133 | 1,162 | -7 | -0.6% | 8,400 |
| 2024/07/31 | 1,155 | 1,169 | 1,145 | 1,169 | ±0 | ±0% | 4,100 |
| 2024/07/30 | 1,170 | 1,170 | 1,157 | 1,169 | -1 | -0.1% | 1,700 |
| 2024/07/29 | 1,165 | 1,171 | 1,145 | 1,170 | +5 | +0.4% | 6,700 |
| 2024/07/26 | 1,166 | 1,188 | 1,139 | 1,165 | -12 | -1% | 16,200 |
| 2024/07/25 | 1,175 | 1,179 | 1,157 | 1,177 | -27 | -2.2% | 18,900 |
| 2024/07/24 | 1,210 | 1,217 | 1,183 | 1,204 | -4 | -0.3% | 12,700 |
| 2024/07/23 | 1,217 | 1,230 | 1,204 | 1,208 | -7 | -0.6% | 11,600 |
| 2024/07/22 | 1,208 | 1,231 | 1,203 | 1,215 | -16 | -1.3% | 6,800 |
| 2024/07/19 | 1,292 | 1,292 | 1,205 | 1,231 | -66 | -5.1% | 57,500 |
| 2024/07/18 | 1,296 | 1,306 | 1,291 | 1,297 | -4 | -0.3% | 26,500 |
| 2024/07/17 | 1,384 | 1,384 | 1,298 | 1,301 | -83 | -6% | 67,300 |
| 2024/07/16 | 1,280 | 1,407 | 1,220 | 1,384 | -236 | -14.6% | 267,500 |
| 2024/07/12 | 1,589 | 1,630 | 1,582 | 1,620 | +31 | +2% | 20,200 |
| 2024/07/11 | 1,578 | 1,599 | 1,562 | 1,589 | +3 | +0.2% | 3,600 |
| 2024/07/10 | 1,599 | 1,599 | 1,570 | 1,586 | -2 | -0.1% | 3,700 |
| 2024/07/09 | 1,591 | 1,606 | 1,561 | 1,588 | -12 | -0.8% | 10,300 |
| 2024/07/08 | 1,607 | 1,607 | 1,576 | 1,600 | +20 | +1.3% | 2,600 |
| 2024/07/05 | 1,590 | 1,610 | 1,550 | 1,580 | -12 | -0.8% | 2,200 |
| 2024/07/04 | 1,634 | 1,634 | 1,505 | 1,592 | -23 | -1.4% | 5,900 |
| 2024/07/03 | 1,604 | 1,629 | 1,603 | 1,615 | +11 | +0.7% | 1,700 |
| 2024/07/02 | 1,604 | 1,628 | 1,600 | 1,604 | -11 | -0.7% | 4,300 |
| 2024/07/01 | 1,607 | 1,618 | 1,577 | 1,615 | +14 | +0.9% | 4,600 |
| 2024/06/28 | 1,605 | 1,618 | 1,595 | 1,601 | +1 | +0.1% | 4,400 |
| 2024/06/27 | 1,613 | 1,628 | 1,566 | 1,600 | -2 | -0.1% | 5,200 |
| 2024/06/26 | 1,608 | 1,615 | 1,574 | 1,602 | +23 | +1.5% | 4,000 |
| 2024/06/25 | 1,582 | 1,582 | 1,542 | 1,579 | +29 | +1.9% | 2,600 |
| 2024/06/24 | 1,540 | 1,560 | 1,537 | 1,550 | +11 | +0.7% | 1,300 |
| 2024/06/21 | 1,519 | 1,569 | 1,519 | 1,539 | +4 | +0.3% | 5,300 |
| 2024/06/20 | 1,568 | 1,568 | 1,535 | 1,535 | -1 | -0.1% | 700 |
| 2024/06/19 | 1,559 | 1,580 | 1,461 | 1,536 | -40 | -2.5% | 10,500 |
| 2024/06/18 | 1,550 | 1,580 | 1,550 | 1,576 | +38 | +2.5% | 4,000 |
| 2024/06/17 | 1,551 | 1,551 | 1,535 | 1,538 | -13 | -0.8% | 3,700 |
| 2024/06/14 | 1,531 | 1,559 | 1,521 | 1,551 | +13 | +0.8% | 2,500 |
| 2024/06/13 | 1,549 | 1,549 | 1,533 | 1,538 | -11 | -0.7% | 900 |
| 2024/06/12 | 1,550 | 1,550 | 1,523 | 1,549 | -1 | -0.1% | 1,500 |
| 2024/06/11 | 1,550 | 1,570 | 1,550 | 1,550 | ±0 | ±0% | 2,000 |
| 2024/06/10 | 1,540 | 1,565 | 1,535 | 1,550 | -2 | -0.1% | 2,300 |
| 2024/06/07 | 1,550 | 1,578 | 1,545 | 1,552 | +29 | +1.9% | 2,200 |
101～
150
件表示中 / 1742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 | 78,000円 | +6.8% | +56.6% | 0.00% | 19.42倍 | 1.50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 |
| コレックＨＤ | 30,500円 | +59.1% | +33.3% | 2.62% | 18.03倍 | 2.22倍 |
|
ＮＨＫの営業代行から出発。不動産仲介「イエプラ」に加え、ゲーム攻略サイト「アルテマ」運営 |
| Ａｔｌａｓ | 30,100円 | -12.7% | - | 0.00% | - | 0.94倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
| ＡＬｉＮＫ | 101,900円 | +22.8% | +63.7% | 0.00% | 31.21倍 | 1.10倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| アジャイル | 7,800円 | +53.3% | - | 0.00% | - | 18.27倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
市場注目の銘柄
チャート関連のコラム
