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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,158 | 1,158 | 1,128 | 1,136 | -23 | -2% | 500 |
| 2024/10/07 | 1,148 | 1,159 | 1,148 | 1,159 | +11 | +1% | 3,400 |
| 2024/10/04 | 1,155 | 1,155 | 1,130 | 1,148 | -6 | -0.5% | 4,200 |
| 2024/10/03 | 1,150 | 1,154 | 1,149 | 1,154 | +16 | +1.4% | 2,000 |
| 2024/10/02 | 1,116 | 1,151 | 1,104 | 1,138 | +6 | +0.5% | 5,900 |
| 2024/10/01 | 1,122 | 1,132 | 1,122 | 1,132 | +12 | +1.1% | 2,100 |
| 2024/09/30 | 1,134 | 1,159 | 1,120 | 1,120 | -40 | -3.4% | 3,300 |
| 2024/09/27 | 1,157 | 1,179 | 1,155 | 1,160 | -24 | -2% | 5,700 |
| 2024/09/26 | 1,187 | 1,187 | 1,160 | 1,184 | +4 | +0.3% | 6,200 |
| 2024/09/25 | 1,197 | 1,197 | 1,180 | 1,180 | -18 | -1.5% | 3,400 |
| 2024/09/24 | 1,181 | 1,210 | 1,181 | 1,198 | +40 | +3.5% | 11,100 |
| 2024/09/20 | 1,179 | 1,192 | 1,156 | 1,158 | +24 | +2.1% | 7,300 |
| 2024/09/19 | 1,150 | 1,150 | 1,134 | 1,134 | +11 | +1% | 800 |
| 2024/09/18 | 1,152 | 1,152 | 1,123 | 1,123 | -18 | -1.6% | 200 |
| 2024/09/17 | 1,170 | 1,189 | 1,129 | 1,141 | -26 | -2.2% | 800 |
| 2024/09/13 | 1,147 | 1,169 | 1,126 | 1,167 | -10 | -0.8% | 600 |
| 2024/09/12 | 1,141 | 1,201 | 1,123 | 1,177 | +49 | +4.3% | 3,600 |
| 2024/09/11 | 1,111 | 1,128 | 1,100 | 1,128 | -13 | -1.1% | 2,200 |
| 2024/09/10 | 1,138 | 1,148 | 1,100 | 1,141 | +30 | +2.7% | 1,000 |
| 2024/09/09 | 1,060 | 1,111 | 1,060 | 1,111 | -19 | -1.7% | 3,200 |
| 2024/09/06 | 1,142 | 1,146 | 1,122 | 1,130 | -20 | -1.7% | 1,700 |
| 2024/09/05 | 1,120 | 1,164 | 1,120 | 1,150 | ±0 | ±0% | 1,100 |
| 2024/09/04 | 1,139 | 1,199 | 1,090 | 1,150 | -49 | -4.1% | 10,500 |
| 2024/09/03 | 1,183 | 1,200 | 1,161 | 1,199 | +9 | +0.8% | 8,400 |
| 2024/09/02 | 1,209 | 1,383 | 1,159 | 1,190 | +7 | +0.6% | 48,300 |
| 2024/08/30 | 1,168 | 1,200 | 1,168 | 1,183 | +15 | +1.3% | 4,400 |
| 2024/08/29 | 1,140 | 1,204 | 1,105 | 1,168 | +27 | +2.4% | 6,200 |
| 2024/08/28 | 1,141 | 1,141 | 1,141 | 1,141 | ±0 | ±0% | 500 |
| 2024/08/27 | 1,140 | 1,165 | 1,135 | 1,141 | +14 | +1.2% | 6,600 |
| 2024/08/26 | 1,099 | 1,127 | 1,078 | 1,127 | +42 | +3.9% | 6,600 |
| 2024/08/23 | 1,070 | 1,089 | 1,070 | 1,085 | +14 | +1.3% | 4,300 |
| 2024/08/22 | 1,058 | 1,071 | 1,053 | 1,071 | +11 | +1% | 2,700 |
| 2024/08/21 | 1,063 | 1,074 | 1,017 | 1,060 | -4 | -0.4% | 5,700 |
| 2024/08/20 | 1,059 | 1,080 | 1,038 | 1,064 | +5 | +0.5% | 7,600 |
| 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 |
151～
200
件表示中 / 1826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 | 63,800円 | +6.8% | +56.6% | 0.00% | 15.88倍 | 1.23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 |
| ＧＲＣＳ | 130,100円 | +20.2% | +256.0% | 0.00% | 29.28倍 | 4.49倍 |
|
金融や通信業界向けにガバナンス、リスク等のコンサル提供、証券取引プラットフォームを育成 |
| デコルテＨＤ | 31,600円 | +7.2% | +40.7% | 0.00% | 13.61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 |
| キャスター | 89,800円 | +13.5% | - | 0.00% | - | 2.14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 |
| ビースタイル | 121,000円 | +13.6% | -60.6% | 0.00% | 54.80倍 | 1.39倍 |
|
時短主体の勤務形態に特化した派遣・紹介事業と求人サイト「しゅふＪＯＢ」運営。ＤＸ支援も |
市場注目の銘柄
チャート関連のコラム
