2371 カカクコム

2371
2024/03/28
時価
3633億円
PER 予
20.45倍
2010年以降
17.25-63.98倍
(2010-2023年)
PBR
7.45倍
2010年以降
6.27-20.3倍
(2010-2023年)
配当 予
2.51%
ROE 予
36.45%
ROA 予
22.9%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,877
始値
1,840
高値
1,859
安値
1,813
終値 -2.34%
1,833
出来高 -23.64%
986,600

乖離率

株価(5日)
移動平均値
-2.76%
1,885
株価(25日)
移動平均値
+3.33%
1,774
出来高(5日)
移動平均値
-3.22%
1,019,440

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,8401,8591,8131,833-2.34%986,6003633億3414万+3.33%20.457.45
03/271,9031,9231,8681,877-0.79%1,292,0003720億5574万+6.05%20.947.63
03/261,8961,9121,8761,892-0.42%761,0003750億2902万+7.26%21.17.69
03/251,9301,9411,8921,900-1.2%896,0003766億1477万+8.14%21.197.72
03/221,8911,9381,8771,923+1.16%1,161,6003811億7379万+10.07%21.457.82
03/211,8881,9281,8881,901+1.22%1,358,3003768億1298万+9.57%21.27.73
03/191,8331,8931,8311,878+2.79%1,297,3003722億5396万+8.93%20.957.63
03/181,8911,9061,8231,827+3.69%2,242,1003621億4483万+6.47%20.387.43
03/151,7541,7771,7441,762+0.97%1,723,2003492億6064万+2.92%19.657.16
03/141,7871,7871,7351,745-2.35%895,4003458億9093万+1.87%19.467.09
03/131,7911,8161,7731,787-2.14%917,4003542億1610万+4.14%19.937.26
03/121,7371,8261,7291,826+4.4%1,391,1003619億4661万+6.47%20.377.42
03/111,7441,7741,7261,7490%1,052,5003466億8380万+2.28%19.517.11
03/081,7391,7881,7301,749+0.52%1,403,9003466億8380万+2.52%19.517.11
03/071,6831,7441,6741,740+4.38%1,481,1003448億9984万+2.11%19.417.07
03/061,6391,6771,6341,667+1.46%725,4003304億2990万-2.06%18.596.78
03/051,6601,6611,6321,643-1.97%853,1003256億7266万-3.52%18.336.68
03/041,6951,7131,6701,676-1.41%801,8003322億1387万-1.7%18.696.81
03/011,7111,7321,6971,700-1.05%709,0003369億7111万-0.35%18.966.91
02/291,7231,7331,6951,718-0.98%881,8003405億3903万+0.59%19.166.98
02/281,7041,7511,6921,735+2.66%747,5003500億5880万+1.64%19.357.05
02/271,7061,7121,6761,690-0.71%537,6003409億7947万-1%18.856.87
02/261,7311,7471,6921,702-1.45%1,231,8003434億62万-0.35%18.986.92
02/221,7461,7461,6901,727+1.23%1,273,8003484億4470万+1.17%19.267.02
02/211,7501,7501,6711,706-1.95%1,189,4003442億767万0%19.036.94
02/201,7261,7811,7131,740+0.87%1,158,9003510億6762万+2.05%19.417.07
02/191,7141,7441,6981,725+0.41%1,015,8003480億4117万+1.29%19.247.01
02/161,6381,7191,6361,718+5.33%1,378,0003466億2883万+0.82%19.166.98
02/151,6481,6701,6211,631-0.79%1,069,9003290億7545万-4.34%18.196.63
02/141,6171,6721,6041,644+1.67%2,042,0003316億9837万-3.92%18.346.68
02/131,6631,6631,5961,617-3.46%1,990,5003262億5077万-5.77%18.046.57
02/091,6931,7391,6751,675-2.79%1,553,1003379億5302万-2.62%18.686.81
02/081,7911,7941,6511,723-3.8%3,859,3003476億3764万+0.06%19.227
02/071,8511,8771,7651,791-1.49%2,703,0003613億5753万+3.95%19.987.28
02/061,7541,8691,7201,818+3.35%5,133,6003668億513万+5.64%20.287.39
02/051,7041,7601,7021,759+3.78%1,776,8003549億111万+2.39%19.627.15
02/021,6521,7101,6511,695+2.11%1,181,3003419億8828万-1.22%18.916.89
02/011,6771,6881,6491,660-1.72%1,116,0003349億2658万-3.26%18.526.75
01/311,6931,7041,6841,689-1.11%1,051,8003407億7770万-1.63%18.846.87
01/301,7021,7171,6961,708+0.83%647,0003446億1120万-0.58%19.056.94
01/291,6891,7101,6681,6940%836,0003417億8652万-1.4%18.96.89
01/261,7001,7111,6811,694-0.35%872,3003417億8652万-1.4%18.96.89
01/251,7441,7491,7001,700-2.3%976,5003429億9710万-1.11%18.966.91
01/241,7051,7441,7031,740+2.53%1,422,8003510億6762万+1.22%19.417.07
01/231,7351,7351,6811,697-1.39%1,559,7003423億9181万-1.22%18.936.9
01/221,7481,7551,7031,721-0.98%1,259,7003472億3412万+0.17%19.27
01/191,6681,7801,6491,738+3.7%4,511,2003506億6409万+1.16%19.397.07
01/181,6801,6931,6651,676-1%1,150,4003381億5478万-2.44%18.696.81
01/171,6881,7031,6621,693+1.01%1,475,9003415億8475万-1.51%18.886.88
01/161,7001,7111,6751,676-1.7%1,856,1003381億5478万-2.61%18.696.81
01/151,7281,7321,6831,705-2.07%1,794,0003440億591万-1.04%19.026.93
01/121,7621,7751,7321,741-0.34%1,170,6003512億6938万+1.04%19.427.08
01/111,7851,7891,7401,747-0.91%1,063,7003524億7996万+1.39%19.497.1
01/101,7841,7891,7631,763-0.79%1,009,2003557億816万+2.44%19.677.17
01/091,7501,7901,7471,777+3.19%1,991,0003585億3285万+3.49%19.827.22
01/051,7471,7501,7031,722-0.75%1,163,5003474億3588万+0.53%19.217
01/041,7201,7431,6991,735-0.63%878,2003500億5880万+1.46%19.357.05
2023
12/291,7301,7571,7241,746+0.92%731,4003522億7819万+2.28%19.487.31
12/281,7311,7371,7151,730-0.75%427,1003490億4999万+1.47%19.37.25
12/271,7121,7501,7091,743+2.35%822,2003516億7290万+2.29%19.447.3
12/261,6981,7201,6961,703+0.65%631,7003436億238万+0.06%197.13
12/251,7131,7161,6831,692-0.59%346,2003413億8299万-0.47%18.877.09
12/221,7021,7341,6971,7020%723,5003434億62万+0.24%18.987.13
12/211,6851,7091,6841,702+0.06%459,9003434億62万+0.35%18.987.13
12/201,7201,7311,6991,701-0.64%636,3003431億9886万+0.47%18.977.12
12/191,7001,7271,6961,712+0.12%793,7003454億1825万+1.36%19.17.17
12/181,7011,7131,6891,710-0.18%801,0003450億1473万+1.48%19.077.16
12/151,7131,7391,7051,713-0.12%957,9003456億2001万+1.78%19.117.17
12/141,7001,7311,6971,715+1.3%1,316,1003460億2354万+2.02%19.137.18
12/131,7241,7341,6791,693-1.34%1,571,4003415億8475万+0.89%18.887.09
12/121,7441,7451,7141,716-0.92%901,8003462億2530万+2.51%19.147.19
12/111,7151,7371,7061,732+0.81%910,8003494億5351万+4.09%19.327.25
12/081,7241,7331,7031,718-0.06%1,009,9003466億2883万+3.87%19.167.2
12/071,7331,7541,7131,719-1.72%885,2003468億3059万+4.63%19.177.2
12/061,7021,7491,6951,749+2.64%1,164,2003528億8348万+7.17%19.517.33
12/051,7221,7421,7001,704-0.99%1,034,3003438億415万+5.25%19.017.14
12/041,6981,7281,6931,721+1.35%799,7003472億3412万+7.03%19.27.21
12/011,6891,7041,6831,698+1.19%1,009,4003425億9357万+6.46%18.947.11
11/301,6751,6961,6691,678+0.12%1,309,4003385億5831万+5.93%18.727.03
11/291,6631,6871,6561,676+1.39%997,8003381億5478万+6.48%18.697.02
11/281,6551,6631,6261,653-0.48%947,3003335億1423万+5.83%18.446.92
11/271,7091,7241,6591,661-1.89%1,165,5003351億2834万+7.02%18.536.96
11/241,6901,7061,6861,693+0.18%538,8003415億8475万+9.79%18.887.09
11/221,6751,7031,6661,690+0.18%1,119,4003409億7947万+10.46%18.857.08
11/211,6581,6961,6561,687+1.69%1,337,3003403億7418万+11.13%18.827.07
11/201,6541,6851,6501,659+0.36%1,384,2003347億2481万+10.23%18.516.95
11/171,6501,6581,6411,653+0.24%1,242,9003335億1423万+10.64%18.446.92
11/161,6461,6741,6341,649+0.79%2,124,6003327億718万+11.04%18.396.91
11/151,6201,6371,5961,636+3.15%1,410,9003300億8426万+10.84%18.256.85
11/141,6301,6311,5751,586-2.04%1,488,8003199億9611万+8.04%17.696.64
11/131,6381,6411,6101,619-1.76%1,889,7003266億5429万+10.74%18.066.78
11/101,6401,6511,6231,648-0.72%1,699,1003325億542万+13.19%18.386.9
11/091,6351,6761,6321,6600%1,594,5003349億2658万+14.64%18.526.95
11/081,6721,7081,6191,660+4.27%5,158,9003349億2658万+15.28%18.526.95
11/071,4511,6001,4341,592+8.23%5,506,5003212億669万+11.1%17.766.67
11/061,4921,4921,4711,471+0.2%1,471,2002967億9337万+2.87%16.416.16
11/021,4381,4681,4311,468+2.09%1,320,4002961億8808万+2.59%16.376.15
11/011,4721,4771,4331,438-0.76%1,322,0002901億3519万+0.28%16.046.02
10/311,4231,4581,4201,449+2.19%1,312,1002923億5458万+0.76%16.166.07
10/301,4171,4311,4031,418-0.84%2,250,2002860億9993万-1.73%15.825.94

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1
644,000
3/31

648,000
3/28

他4件
0
607,000
3/31

566,000
3/21

他36件
5,903,357,968
9,221
6/15
--+28.93%
10/19
-27.43%
5/18
2009年
3月期
494
395,000
12/10
1
569,000
6/23

553,000
6/12

他11件
6,879,034,960
10,745
5/28
--+2259.76%
6/24
-16.43%
10/8
2010年
3月期
511
409,000
7/10
353
282,200
11/18
6,036,000
7,545
8/12
--+11.88%
5/14
-10.77%
8/12
2011年
3月期
650
520,000
1/12
386
309,000
5/27
11,136,000
13,920
10/28
1498億9416万890億7172万+19.85%
12/15
-16.72%
10/28
2012年
3月期
850
3,400
9/29
498
1,991
3/21
17,578,000
4,394,500
2/3
1960億1544万1147億8433万+16.42%
6/13
-18.8%
2/3
2013年
3月期
1,239
2,478
3/27
535
2,138
4/2
11,192,400
2,798,100
4/5
2857億2132万1232億5912万+21.62%
3/25
-7.75%
7/9
2014年
3月期
2,354
9/27
1,052
2,103
4/2
13,347,300
11/26
5428億4746万2424億8262万+17.96%
6/19
-16.58%
2/6
2015年
3月期
2,093
3/24
1,355
5/12
6,809,400
11/6
4641億7235万3072億6196万+17.01%
6/2
-11.65%
10/14
2016年
3月期
2,497
1/6
1,694
7/9
5,472,200
2/12
5537億6892万3756億8464万+12.74%
10/26
-14.91%
1/21
2017年
3月期
2,210
7/21
1,507
3/30
17,035,500
9/7
4852億2782万3287億6727万+8.3%
1/6
-17.8%
2/3
2018年
3月期
2,068
2/5
1,286
8/14
6,065,200
8/3
4355億3114万2764億9643万+12.23%
10/12
-15.32%
8/14
2019年
3月期
2,664
7/19
1,797
1/23
4,016,700
5/10
5610億5172万3784億5718万+11.69%
5/10
-14.96%
8/20
2020年
3月期
3,110
2/10
1,752
3/17
3,869,800
9/5
6515億6055万3621億4716万+13.84%
4/20
-27.3%
3/16
2021年
3月期
3,655
2/15
1,691
4/3
4,836,000
8/4
7555億677万3495億3815万+17.64%
5/11
-13.37%
8/6
2022年
3月期
3,915
10/20
2,235
1/28
2,553,200
2/3
8092億5007万4588億348万+14.9%
6/2
-19.29%
1/28
2023年
3月期
2,849
4/5
1,763
3/16
11,913,100
2/28
5848億4613万3557億816万+16.97%
7/21
-21.92%
6/17
最新1,833
2024/3/28
986,6003633億3414万+3.33%
1,774