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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 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 |
| 2024/05/15 | 1,640 | 1,664 | 1,638 | 1,655 | +4 | +0.2% | 6,500 |
| 2024/05/14 | 1,653 | 1,656 | 1,630 | 1,651 | -9 | -0.5% | 9,200 |
| 2024/05/13 | 1,640 | 1,682 | 1,630 | 1,660 | -18 | -1.1% | 12,500 |
| 2024/05/10 | 1,685 | 1,692 | 1,666 | 1,678 | -10 | -0.6% | 4,000 |
| 2024/05/09 | 1,720 | 1,720 | 1,660 | 1,688 | -45 | -2.6% | 18,400 |
| 2024/05/08 | 1,759 | 1,766 | 1,712 | 1,733 | -10 | -0.6% | 15,500 |
| 2024/05/07 | 1,700 | 1,748 | 1,693 | 1,743 | +53 | +3.1% | 14,400 |
| 2024/05/02 | 1,676 | 1,708 | 1,636 | 1,690 | +14 | +0.8% | 16,900 |
| 2024/05/01 | 1,688 | 1,698 | 1,676 | 1,676 | -12 | -0.7% | 9,000 |
| 2024/04/30 | 1,675 | 1,709 | 1,609 | 1,688 | +21 | +1.3% | 15,700 |
| 2024/04/26 | 1,659 | 1,693 | 1,638 | 1,667 | +28 | +1.7% | 6,000 |
| 2024/04/25 | 1,655 | 1,696 | 1,628 | 1,639 | -25 | -1.5% | 6,100 |
| 2024/04/24 | 1,621 | 1,677 | 1,621 | 1,664 | +43 | +2.7% | 4,400 |
| 2024/04/23 | 1,644 | 1,650 | 1,600 | 1,621 | -13 | -0.8% | 12,700 |
| 2024/04/22 | 1,606 | 1,696 | 1,606 | 1,634 | +36 | +2.3% | 16,400 |
| 2024/04/19 | 1,600 | 1,636 | 1,565 | 1,598 | -16 | -1% | 27,100 |
| 2024/04/18 | 1,607 | 1,669 | 1,607 | 1,614 | +3 | +0.2% | 11,300 |
| 2024/04/17 | 1,640 | 1,641 | 1,610 | 1,611 | -49 | -3% | 23,400 |
251～
300
件表示中 / 1858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 | 65,300円 | +6.8% | +56.6% | 0.00% | 16.26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 |
| ＭＳコンサル | 40,900円 | +7.6% | - | 0.00% | 11.51倍 | 0.67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 |
| ユーラシア | 49,900円 | +13.1% | +8.3% | 2.81% | 16.74倍 | 1.04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 |
| デコルテＨＤ | 32,000円 | +7.2% | +40.7% | 0.00% | 13.79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 |
| ＣＲＧＨＤ | 32,700円 | +5.3% | +999.9% | 0.00% | 7.23倍 | 0.64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
