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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 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 |
201～
250
件表示中 / 1856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 | 65,700円 | +6.8% | +56.6% | 0.00% | 16.36倍 | 1.26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 |
| スローガン | 69,200円 | +12.2% | +22.7% | 0.00% | 18.18倍 | 1.20倍 |
|
ベンチャー、スタートアップ企業向け新卒採用プラットフォーム「Ｇｏｏｄｆｉｎｄ」等を運営 |
| ユーラシア | 50,300円 | +13.1% | +8.3% | 2.78% | 16.87倍 | 1.05倍 |
|
シニア層軸に添乗員同行の海外ツアー等を企画販売。ツアーは比較的高単価。国内旅行も展開 |
| アウンコンサル | 24,900円 | -9.3% | - | 0.00% | - | 4.53倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ＣＲＧＨＤ | 32,300円 | +5.3% | +999.9% | 0.00% | 7.15倍 | 0.63倍 |
|
コールセンター向け人材派遣大手。イベント企画や業務一括請負も。ＡＩでの業務自動化に注力 |
市場注目の銘柄
チャート関連のコラム
