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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,248 | 1,249 | 1,206 | 1,206 | -57 | -4.5% | 10,700 |
2023/10/02 | 1,280 | 1,282 | 1,224 | 1,263 | +13 | +1% | 6,800 |
2023/09/29 | 1,234 | 1,250 | 1,234 | 1,250 | +12 | +1% | 2,800 |
2023/09/28 | 1,230 | 1,253 | 1,200 | 1,238 | -8 | -0.6% | 6,200 |
2023/09/27 | 1,226 | 1,273 | 1,226 | 1,246 | -10 | -0.8% | 5,300 |
2023/09/26 | 1,282 | 1,282 | 1,240 | 1,256 | -26 | -2% | 7,400 |
2023/09/25 | 1,277 | 1,282 | 1,248 | 1,282 | +8 | +0.6% | 11,500 |
2023/09/22 | 1,246 | 1,274 | 1,220 | 1,274 | +27 | +2.2% | 2,700 |
2023/09/21 | 1,271 | 1,282 | 1,219 | 1,247 | -37 | -2.9% | 6,300 |
2023/09/20 | 1,290 | 1,290 | 1,256 | 1,284 | -6 | -0.5% | 4,600 |
2023/09/19 | 1,300 | 1,300 | 1,254 | 1,290 | +13 | +1% | 9,600 |
2023/09/15 | 1,251 | 1,277 | 1,243 | 1,277 | +26 | +2.1% | 12,800 |
2023/09/14 | 1,241 | 1,251 | 1,223 | 1,251 | +35 | +2.9% | 6,200 |
2023/09/13 | 1,200 | 1,244 | 1,200 | 1,216 | +21 | +1.8% | 9,400 |
2023/09/12 | 1,180 | 1,206 | 1,175 | 1,195 | +20 | +1.7% | 7,800 |
2023/09/11 | 1,180 | 1,181 | 1,147 | 1,175 | -10 | -0.8% | 15,400 |
2023/09/08 | 1,179 | 1,197 | 1,179 | 1,185 | -2 | -0.2% | 1,600 |
2023/09/07 | 1,200 | 1,203 | 1,180 | 1,187 | -15 | -1.2% | 8,200 |
2023/09/06 | 1,220 | 1,230 | 1,202 | 1,202 | -20 | -1.6% | 2,500 |
2023/09/05 | 1,253 | 1,260 | 1,222 | 1,222 | -32 | -2.6% | 9,500 |
2023/09/04 | 1,253 | 1,266 | 1,234 | 1,254 | +1 | +0.1% | 4,600 |
2023/09/01 | 1,246 | 1,259 | 1,233 | 1,253 | +26 | +2.1% | 7,100 |
2023/08/31 | 1,207 | 1,230 | 1,190 | 1,227 | +29 | +2.4% | 13,100 |
2023/08/30 | 1,182 | 1,220 | 1,182 | 1,198 | +16 | +1.4% | 6,600 |
2023/08/29 | 1,190 | 1,203 | 1,176 | 1,182 | -11 | -0.9% | 7,200 |
2023/08/28 | 1,199 | 1,199 | 1,171 | 1,193 | +3 | +0.3% | 3,300 |
2023/08/25 | 1,198 | 1,198 | 1,173 | 1,190 | -2 | -0.2% | 7,700 |
2023/08/24 | 1,185 | 1,201 | 1,181 | 1,192 | -1 | -0.1% | 5,900 |
2023/08/23 | 1,183 | 1,205 | 1,170 | 1,193 | +20 | +1.7% | 3,700 |
2023/08/22 | 1,183 | 1,204 | 1,171 | 1,173 | -10 | -0.8% | 3,800 |
2023/08/21 | 1,162 | 1,187 | 1,128 | 1,183 | +21 | +1.8% | 8,100 |
2023/08/18 | 1,203 | 1,223 | 1,151 | 1,162 | -71 | -5.8% | 19,300 |
2023/08/17 | 1,220 | 1,250 | 1,203 | 1,233 | +3 | +0.2% | 5,800 |
2023/08/16 | 1,227 | 1,247 | 1,180 | 1,230 | -14 | -1.1% | 19,600 |
2023/08/15 | 1,222 | 1,257 | 1,222 | 1,244 | -5 | -0.4% | 5,800 |
2023/08/14 | 1,234 | 1,280 | 1,223 | 1,249 | +14 | +1.1% | 11,500 |
2023/08/10 | 1,244 | 1,244 | 1,219 | 1,235 | -18 | -1.4% | 14,600 |
2023/08/09 | 1,283 | 1,283 | 1,232 | 1,253 | -30 | -2.3% | 12,300 |
2023/08/08 | 1,296 | 1,303 | 1,263 | 1,283 | -19 | -1.5% | 15,600 |
2023/08/07 | 1,300 | 1,332 | 1,294 | 1,302 | -54 | -4% | 17,700 |
2023/08/04 | 1,345 | 1,373 | 1,332 | 1,356 | -4 | -0.3% | 6,300 |
2023/08/03 | 1,412 | 1,435 | 1,350 | 1,360 | -52 | -3.7% | 10,500 |
2023/08/02 | 1,465 | 1,470 | 1,412 | 1,412 | -23 | -1.6% | 18,100 |
2023/08/01 | 1,392 | 1,445 | 1,392 | 1,435 | +43 | +3.1% | 9,700 |
2023/07/31 | 1,397 | 1,404 | 1,383 | 1,392 | +22 | +1.6% | 4,500 |
2023/07/28 | 1,360 | 1,415 | 1,324 | 1,370 | -14 | -1% | 37,500 |
2023/07/27 | 1,343 | 1,387 | 1,343 | 1,384 | +22 | +1.6% | 7,900 |
2023/07/26 | 1,366 | 1,367 | 1,345 | 1,362 | +21 | +1.6% | 5,200 |
2023/07/25 | 1,362 | 1,375 | 1,332 | 1,341 | +6 | +0.4% | 22,000 |
2023/07/24 | 1,330 | 1,365 | 1,319 | 1,335 | +2 | +0.2% | 10,500 |
151~
200
件表示中 / 1578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 | 163,000円 | +25.7% | +19.5% | 0.00% | 12.51倍 | 3.05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 |
CSSHD | 86,500円 | +18.8% | +82.1% | 3.47% | 11.65倍 | 1.64倍 |
|
スチュワード事業(ホテルの食器洗浄・衛生管理)が柱。食堂運営受託、音響機器等の販売施工も |
グッドパチ | 49,800円 | +21.0% | +35.1% | 0.00% | 18.43倍 | 1.15倍 |
|
デザイン起点に企業DX支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
成学社 | 76,600円 | +5.3% | +3.1% | 2.48% | 10.70倍 | 1.22倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
タカヨシHD | 79,900円 | +14.1% | +0.4% | 0.00% | 9.15倍 | 1.76倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。24年春に持株会社制に移行 |
市場注目の銘柄
チャート関連のコラム