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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 3,060 | 3,110 | 3,025 | 3,110 | +50 | +1.6% | 3,600 |
| 2018/05/08 | 3,075 | 3,095 | 3,015 | 3,060 | -15 | -0.5% | 4,000 |
| 2018/05/07 | 3,075 | 3,090 | 3,070 | 3,075 | ±0 | ±0% | 3,700 |
| 2018/05/02 | 3,130 | 3,130 | 3,060 | 3,075 | -30 | -1% | 2,600 |
| 2018/05/01 | 3,065 | 3,115 | 3,060 | 3,105 | +40 | +1.3% | 2,000 |
| 2018/04/27 | 3,060 | 3,120 | 3,060 | 3,065 | +5 | +0.2% | 3,200 |
| 2018/04/26 | 3,165 | 3,165 | 3,060 | 3,060 | -50 | -1.6% | 4,900 |
| 2018/04/25 | 3,100 | 3,125 | 3,055 | 3,110 | +10 | +0.3% | 2,100 |
| 2018/04/24 | 3,130 | 3,195 | 3,065 | 3,100 | -65 | -2.1% | 4,600 |
| 2018/04/23 | 3,135 | 3,195 | 3,100 | 3,165 | +25 | +0.8% | 3,500 |
| 2018/04/20 | 3,105 | 3,150 | 3,090 | 3,140 | -35 | -1.1% | 7,800 |
| 2018/04/19 | 3,125 | 3,185 | 3,115 | 3,175 | +55 | +1.8% | 2,100 |
| 2018/04/18 | 3,195 | 3,195 | 3,040 | 3,120 | +35 | +1.1% | 2,900 |
| 2018/04/17 | 3,160 | 3,160 | 2,891 | 3,085 | -75 | -2.4% | 14,900 |
| 2018/04/16 | 3,290 | 3,340 | 3,090 | 3,160 | ±0 | ±0% | 26,600 |
| 2018/04/13 | 3,175 | 3,230 | 3,145 | 3,160 | +35 | +1.1% | 9,000 |
| 2018/04/12 | 3,030 | 3,180 | 2,989 | 3,125 | +95 | +3.1% | 9,000 |
| 2018/04/11 | 3,185 | 3,185 | 3,000 | 3,030 | -160 | -5% | 11,000 |
| 2018/04/10 | 3,220 | 3,240 | 3,170 | 3,190 | +15 | +0.5% | 5,000 |
| 2018/04/09 | 3,210 | 3,245 | 3,160 | 3,175 | +5 | +0.2% | 3,400 |
| 2018/04/06 | 3,200 | 3,200 | 3,105 | 3,170 | -40 | -1.2% | 6,700 |
| 2018/04/05 | 3,255 | 3,255 | 3,195 | 3,210 | ±0 | ±0% | 5,300 |
| 2018/04/04 | 3,220 | 3,255 | 3,185 | 3,210 | +5 | +0.2% | 3,700 |
| 2018/04/03 | 3,200 | 3,240 | 3,160 | 3,205 | -20 | -0.6% | 4,100 |
| 2018/04/02 | 3,250 | 3,270 | 3,220 | 3,225 | +5 | +0.2% | 3,000 |
| 2018/03/30 | 3,270 | 3,290 | 3,220 | 3,220 | -40 | -1.2% | 10,300 |
| 2018/03/29 | 3,250 | 3,310 | 3,215 | 3,260 | -25 | -0.8% | 5,100 |
| 2018/03/28 | 3,270 | 3,355 | 3,235 | 3,285 | -10 | -0.3% | 6,100 |
| 2018/03/27 | 3,285 | 3,295 | 3,200 | 3,295 | +100 | +3.1% | 5,700 |
| 2018/03/26 | 3,210 | 3,235 | 3,135 | 3,195 | -30 | -0.9% | 5,700 |
| 2018/03/23 | 3,130 | 3,275 | 3,065 | 3,225 | +25 | +0.8% | 18,600 |
| 2018/03/22 | 3,250 | 3,280 | 3,120 | 3,200 | -50 | -1.5% | 9,500 |
| 2018/03/20 | 3,375 | 3,380 | 3,210 | 3,250 | -130 | -3.8% | 12,900 |
| 2018/03/19 | 3,605 | 3,605 | 3,360 | 3,380 | -295 | -8% | 26,500 |
| 2018/03/16 | 3,465 | 3,680 | 3,440 | 3,675 | +265 | +7.8% | 48,600 |
| 2018/03/15 | 3,330 | 3,495 | 3,320 | 3,410 | +35 | +1% | 19,800 |
| 2018/03/14 | 3,430 | 3,435 | 3,350 | 3,375 | -85 | -2.5% | 11,200 |
| 2018/03/13 | 3,470 | 3,470 | 3,395 | 3,460 | -10 | -0.3% | 9,100 |
| 2018/03/12 | 3,500 | 3,510 | 3,405 | 3,470 | -10 | -0.3% | 9,000 |
| 2018/03/09 | 3,585 | 3,585 | 3,420 | 3,480 | -20 | -0.6% | 9,400 |
| 2018/03/08 | 3,500 | 3,550 | 3,475 | 3,500 | -25 | -0.7% | 9,300 |
| 2018/03/07 | 3,455 | 3,590 | 3,375 | 3,525 | +15 | +0.4% | 11,800 |
| 2018/03/06 | 3,600 | 3,610 | 3,490 | 3,510 | +10 | +0.3% | 4,800 |
| 2018/03/05 | 3,525 | 3,610 | 3,310 | 3,500 | -95 | -2.6% | 16,600 |
| 2018/03/02 | 3,695 | 3,695 | 3,550 | 3,595 | -145 | -3.9% | 14,900 |
| 2018/03/01 | 3,700 | 3,770 | 3,650 | 3,740 | +110 | +3% | 21,500 |
| 2018/02/28 | 3,535 | 3,655 | 3,475 | 3,630 | -15 | -0.4% | 11,300 |
| 2018/02/27 | 3,740 | 3,750 | 3,600 | 3,645 | -55 | -1.5% | 17,800 |
| 2018/02/26 | 3,740 | 3,740 | 3,660 | 3,700 | +30 | +0.8% | 22,600 |
| 2018/02/23 | 3,625 | 3,695 | 3,510 | 3,670 | +115 | +3.2% | 20,600 |
1751～
1800
件表示中 / 1858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 | 65,300円 | +6.8% | +56.6% | 0.00% | 16.26倍 | 1.26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 |
| ＭＳコンサル | 40,900円 | +7.6% | - | 0.00% | 11.51倍 | 0.67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 |
| ユーラシア | 49,900円 | +13.1% | +8.3% | 2.81% | 16.74倍 | 1.04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 |
| デコルテＨＤ | 32,000円 | +7.2% | +40.7% | 0.00% | 13.79倍 | 0.33倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| ＣＲＧＨＤ | 32,700円 | +5.3% | +999.9% | 0.00% | 7.23倍 | 0.64倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
市場注目の銘柄
チャート関連のコラム
