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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/07/10 | 1,599 | 1,599 | 1,570 | 1,586 | -2 | -0.1% | 3,700 |
| 2024/07/09 | 1,591 | 1,606 | 1,561 | 1,588 | -12 | -0.8% | 10,300 |
| 2024/07/08 | 1,607 | 1,607 | 1,576 | 1,600 | +20 | +1.3% | 2,600 |
| 2024/07/05 | 1,590 | 1,610 | 1,550 | 1,580 | -12 | -0.8% | 2,200 |
| 2024/07/04 | 1,634 | 1,634 | 1,505 | 1,592 | -23 | -1.4% | 5,900 |
| 2024/07/03 | 1,604 | 1,629 | 1,603 | 1,615 | +11 | +0.7% | 1,700 |
| 2024/07/02 | 1,604 | 1,628 | 1,600 | 1,604 | -11 | -0.7% | 4,300 |
| 2024/07/01 | 1,607 | 1,618 | 1,577 | 1,615 | +14 | +0.9% | 4,600 |
| 2024/06/28 | 1,605 | 1,618 | 1,595 | 1,601 | +1 | +0.1% | 4,400 |
| 2024/06/27 | 1,613 | 1,628 | 1,566 | 1,600 | -2 | -0.1% | 5,200 |
| 2024/06/26 | 1,608 | 1,615 | 1,574 | 1,602 | +23 | +1.5% | 4,000 |
| 2024/06/25 | 1,582 | 1,582 | 1,542 | 1,579 | +29 | +1.9% | 2,600 |
| 2024/06/24 | 1,540 | 1,560 | 1,537 | 1,550 | +11 | +0.7% | 1,300 |
| 2024/06/21 | 1,519 | 1,569 | 1,519 | 1,539 | +4 | +0.3% | 5,300 |
| 2024/06/20 | 1,568 | 1,568 | 1,535 | 1,535 | -1 | -0.1% | 700 |
| 2024/06/19 | 1,559 | 1,580 | 1,461 | 1,536 | -40 | -2.5% | 10,500 |
| 2024/06/18 | 1,550 | 1,580 | 1,550 | 1,576 | +38 | +2.5% | 4,000 |
| 2024/06/17 | 1,551 | 1,551 | 1,535 | 1,538 | -13 | -0.8% | 3,700 |
| 2024/06/14 | 1,531 | 1,559 | 1,521 | 1,551 | +13 | +0.8% | 2,500 |
| 2024/06/13 | 1,549 | 1,549 | 1,533 | 1,538 | -11 | -0.7% | 900 |
| 2024/06/12 | 1,550 | 1,550 | 1,523 | 1,549 | -1 | -0.1% | 1,500 |
| 2024/06/11 | 1,550 | 1,570 | 1,550 | 1,550 | ±0 | ±0% | 2,000 |
| 2024/06/10 | 1,540 | 1,565 | 1,535 | 1,550 | -2 | -0.1% | 2,300 |
| 2024/06/07 | 1,550 | 1,578 | 1,545 | 1,552 | +29 | +1.9% | 2,200 |
| 2024/06/06 | 1,545 | 1,545 | 1,521 | 1,523 | -13 | -0.8% | 800 |
| 2024/06/05 | 1,550 | 1,580 | 1,536 | 1,536 | -15 | -1% | 2,700 |
| 2024/06/04 | 1,540 | 1,572 | 1,536 | 1,551 | +22 | +1.4% | 3,400 |
| 2024/06/03 | 1,556 | 1,560 | 1,512 | 1,529 | -31 | -2% | 4,800 |
| 2024/05/31 | 1,477 | 1,560 | 1,472 | 1,560 | +43 | +2.8% | 6,000 |
| 2024/05/30 | 1,468 | 1,527 | 1,466 | 1,517 | +19 | +1.3% | 8,400 |
| 2024/05/29 | 1,580 | 1,594 | 1,487 | 1,498 | -82 | -5.2% | 15,100 |
| 2024/05/28 | 1,583 | 1,587 | 1,532 | 1,580 | +4 | +0.3% | 7,600 |
| 2024/05/27 | 1,640 | 1,640 | 1,521 | 1,576 | -24 | -1.5% | 22,200 |
| 2024/05/24 | 1,635 | 1,640 | 1,600 | 1,600 | -38 | -2.3% | 6,400 |
| 2024/05/23 | 1,620 | 1,638 | 1,605 | 1,638 | +18 | +1.1% | 1,400 |
| 2024/05/22 | 1,633 | 1,633 | 1,607 | 1,620 | -12 | -0.7% | 1,400 |
| 2024/05/21 | 1,640 | 1,640 | 1,600 | 1,632 | +12 | +0.7% | 9,700 |
| 2024/05/20 | 1,618 | 1,630 | 1,598 | 1,620 | -10 | -0.6% | 2,400 |
| 2024/05/17 | 1,609 | 1,681 | 1,608 | 1,630 | -3 | -0.2% | 7,100 |
| 2024/05/16 | 1,658 | 1,658 | 1,614 | 1,633 | -22 | -1.3% | 13,200 |
201～
250
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
