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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 970 | 979 | 970 | 978 | +9 | +0.9% | 1,500 |
| 2024/11/21 | 961 | 972 | 960 | 969 | +11 | +1.1% | 1,300 |
| 2024/11/20 | 975 | 979 | 958 | 958 | -16 | -1.6% | 3,100 |
| 2024/11/19 | 975 | 975 | 974 | 974 | -2 | -0.2% | 700 |
| 2024/11/18 | 987 | 987 | 946 | 976 | -8 | -0.8% | 3,000 |
| 2024/11/15 | 985 | 987 | 951 | 984 | -7 | -0.7% | 6,400 |
| 2024/11/14 | 1,000 | 1,000 | 987 | 991 | -1 | -0.1% | 1,000 |
| 2024/11/13 | 993 | 993 | 988 | 992 | -7 | -0.7% | 700 |
| 2024/11/12 | 1,007 | 1,007 | 988 | 999 | -8 | -0.8% | 600 |
| 2024/11/11 | 1,007 | 1,007 | 970 | 1,007 | +3 | +0.3% | 2,800 |
| 2024/11/08 | 1,004 | 1,016 | 1,004 | 1,004 | ±0 | ±0% | 1,300 |
| 2024/11/07 | 1,017 | 1,017 | 1,004 | 1,004 | -1 | -0.1% | 1,500 |
| 2024/11/06 | 1,016 | 1,016 | 1,003 | 1,005 | -5 | -0.5% | 800 |
| 2024/11/05 | 1,006 | 1,010 | 1,005 | 1,010 | +19 | +1.9% | 400 |
| 2024/11/01 | 1,007 | 1,008 | 985 | 991 | -20 | -2% | 1,100 |
| 2024/10/31 | 1,010 | 1,022 | 1,010 | 1,011 | +1 | +0.1% | 2,900 |
| 2024/10/30 | 1,006 | 1,010 | 995 | 1,010 | +5 | +0.5% | 2,800 |
| 2024/10/29 | 995 | 1,005 | 995 | 1,005 | +2 | +0.2% | 500 |
| 2024/10/28 | 991 | 1,003 | 981 | 1,003 | +16 | +1.6% | 3,100 |
| 2024/10/25 | 1,012 | 1,012 | 982 | 987 | -23 | -2.3% | 3,400 |
| 2024/10/24 | 973 | 1,010 | 973 | 1,010 | +23 | +2.3% | 5,100 |
| 2024/10/23 | 1,006 | 1,011 | 949 | 987 | -19 | -1.9% | 11,300 |
| 2024/10/22 | 1,074 | 1,117 | 1,000 | 1,006 | -44 | -4.2% | 8,100 |
| 2024/10/21 | 1,078 | 1,078 | 1,034 | 1,050 | -30 | -2.8% | 2,200 |
| 2024/10/18 | 1,041 | 1,084 | 1,041 | 1,080 | +10 | +0.9% | 600 |
| 2024/10/17 | 1,042 | 1,077 | 1,042 | 1,070 | +5 | +0.5% | 1,800 |
| 2024/10/16 | 1,076 | 1,083 | 1,052 | 1,065 | -11 | -1% | 2,000 |
| 2024/10/15 | 1,000 | 1,081 | 999 | 1,076 | -74 | -6.4% | 18,800 |
| 2024/10/11 | 1,157 | 1,157 | 1,140 | 1,150 | +15 | +1.3% | 2,300 |
| 2024/10/10 | 1,136 | 1,143 | 1,135 | 1,135 | -3 | -0.3% | 1,600 |
| 2024/10/09 | 1,150 | 1,150 | 1,125 | 1,138 | +2 | +0.2% | 800 |
| 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 |
201～
250
件表示中 / 1907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 | 65,800円 | +6.8% | +56.6% | 0.00% | 16.38倍 | 1.52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 |
| アクセスＧＨＤ | 57,400円 | +12.7% | +11.1% | 2.79% | 11.32倍 | 1.57倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業ほかの販促支援展開。プロネクサスと提携 |
| ＭＳコンサル | 40,200円 | +7.6% | - | 0.00% | 11.35倍 | 0.66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 |
| ＧＲＣＳ | 131,800円 | +20.2% | +256.0% | 0.00% | 29.66倍 | 5.80倍 |
|
金融業界等にセキュリティ、リスク管理コンサルを提供。証券取引プラットフォームを育成 |
| ＡＬＰＨＡ | 198,000円 | +2.1% | +101.9% | 3.03% | 13.84倍 | 1.19倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
市場注目の銘柄
チャート関連のコラム
