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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 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 |
| 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 |
201～
250
件表示中 / 1866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 | 60,100円 | +6.8% | +56.6% | 0.00% | 14.96倍 | 1.39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 |
| 地域新聞 | 45,500円 | +8.6% | +212.5% | 0.00% | 56.73倍 | 2.79倍 |
|
千葉県と茨城県で無料情報紙発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧが持株譲渡 |
| ＲＳＣ | 57,200円 | -6.2% | -3.2% | 4.20% | 7.96倍 | 0.75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 |
| ＡｐｐＢａｎｋ | 10,500円 | +50.9% | - | 0.00% | - | 26.58倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
| Ｇモンスター | 51,100円 | -0.4% | -48.1% | 1.96% | 64.04倍 | 1.16倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
市場注目の銘柄
チャート関連のコラム
