2193 クックパッド

2193
2020/07/10
時価
338億円
PER
-倍
2010年以降
赤字-300.33倍
(2010-2019年)
PBR
1.47倍
2010年以降
1.26-21.31倍
(2010-2019年)
配当 予
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

7/10

前日 (7/9)
327
始値
327
高値
330
安値
315
終値 -3.67%
315
出来高 -25.65%
480,900

乖離率

株価(5日)
移動平均値
-1.56%
320
株価(25日)
移動平均値
-2.78%
324
出来高(5日)
移動平均値
+6.13%
453,120

2020/02/14~2020/07/10

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
2020
07/10327330315315-3.67%480,900338億4026万-2.78%-1.47
07/09315332315327+2.83%646,800351億2941万+0.93%-1.53
07/08318323314318-1.24%410,900341億6254万-1.55%-1.49
07/07321322315322+0.94%301,900345億9226万0%-1.51
07/06315323314319+0.95%425,100342億6997万-0.93%-1.49
07/03310317309316+2.6%560,300339億4769万-1.56%-1.48
07/02317318306308-2.22%787,200330億8825万-4.05%-1.44
07/013213263143150%730,300338億4026万-2.17%-1.47
06/30322324307315-1.25%1,122,800338億4026万-2.17%-1.47
06/29339341316319-8.33%1,526,300342億6997万-0.93%-1.49
06/26350352342348-0.29%482,400373億8543万+8.07%-1.63
06/25355364347349-3.32%945,500374億9286万+9.06%-1.63
06/24360371354361+2.27%1,423,700387億8201万+13.52%-1.69
06/23356362349353+0.86%766,400379億2257万+11.71%-1.65
06/22340354328350+2.94%914,600376億29万+11.82%-1.64
06/19351364330340+3.98%3,627,900365億2599万+9.32%-1.59
06/183403423233270%816,000351億2941万+6.17%-1.53
06/17319331315327+2.83%1,106,500351億2941万+6.86%-1.53
06/16296320296318+8.53%1,168,200341億6254万+4.26%-1.49
06/15302305293293-2.66%352,500314億7681万-3.93%-1.37
06/12298303295301-2.27%504,700323億3624万-1.31%-1.41
06/11319319308308-3.45%465,700330億8825万+0.33%-1.44
06/10318322315319+0.63%333,200342億6997万+3.57%-1.49
06/09314320309317+1.28%487,600340億5511万+2.92%-1.48
06/08309314305313+2.62%440,300336億2540万+1.29%-1.46
06/05308308300305-1.93%519,800327億6596万-1.93%-1.43
06/04309315306311+1.97%425,600334億1054万-0.64%-1.46
06/03309312304305-1.29%422,700327億6596万-3.17%-1.43
06/02305310298309+1.31%667,100331億9568万-2.22%-1.45
06/01316318301305-2.87%732,500327億6596万-3.48%-1.43
05/29320320313314-2.18%566,500337億3283万-0.63%-1.47
05/28317330316321+1.58%798,300344億8483万+1.26%-1.5
05/27316318311316-0.32%298,400339億4769万0%-1.48
05/26313318307317+1.28%739,200340億5511万+0.32%-1.48
05/25315318310313+1.29%543,600336億2540万-0.95%-1.46
05/22310317306309+0.32%881,700331億9568万-2.22%-1.45
05/21301310296308+2.67%971,300330億8825万-2.22%-1.44
05/20288302288300+4.53%845,600322億2882万-4.76%-1.4
05/19290292283287+0.7%843,700308億3223万-8.89%-1.34
05/18277290277285+2.15%659,500306億1737万-9.81%-1.33
05/15282285272279-0.36%853,000299億7280万-11.99%-1.31
05/14295296278280-5.72%1,469,200300億8023万-11.95%-1.31
05/13299300296297-1.66%623,100319億653万-6.6%-1.39
05/12307310300302-1.31%1,089,200324億4367万-5.03%-1.41
05/11308322298306-11.82%4,198,400328億7339万-3.77%-1.43
05/08340349328347+1.17%1,860,900372億7800万+9.12%-1.62
05/07325343322343+7.19%1,573,800368億4828万+8.54%-1.61
05/01334338312320-3.32%1,651,800343億7740万+2.24%-1.5
04/30368368331331-8.56%2,682,600355億5913万+6.09%-1.55
04/28370375354362-1.63%1,537,900388億8944万+17.15%-1.69
04/27361384360368+3.66%3,311,800395億3401万+20.66%-1.72
04/24335357331355+6.61%2,778,800381億3743万+18.33%-1.66
04/23312343312333+9.18%3,115,500357億7399万+12.5%-1.56
04/22310310304305-2.24%441,800327億6596万+4.45%-1.43
04/21321324309312-2.19%420,600335億1797万+7.59%-1.46
04/20318323316319+0.95%557,000342億6997万+11.54%-1.49
04/17316318309316+0.64%485,600339億4769万+11.66%-1.48
04/16302314302314+3.29%619,900337億3283万+12.14%-1.47
04/15312315303304-1.62%482,600326億5853万+9.75%-1.42
04/14300313300309+3.34%470,700331億9568万+11.96%-1.45
04/13299303296299-0.99%260,300321億2139万+9.12%-1.4
04/10303304294302-0.33%260,300324億4367万+10.62%-1.41
04/09305307300303-0.66%303,100325億5110万+10.99%-1.42
04/083063103003050%418,700327億6596万+11.72%-1.43
04/07315315300305-0.97%503,100327億6596万+12.13%-1.43
04/06293308291308+6.21%573,700330億8825万+13.24%-1.44
04/03300303286290-3.01%538,700311億5452万+7.41%-1.36
04/02296309296299+0.67%649,700321億2139万+10.74%-1.4
04/01308326294297-1%1,343,600319億653万+9.59%-1.39
03/313003112983000%709,900322億2882万+10.7%-1.4
03/30279300278300+7.14%800,800322億2882万+10.7%-1.4
03/27279280269280+2.94%518,100300億8023万+2.94%-1.31
03/26265275258272+1.12%490,900292億2079万-0.37%-1.27
03/25272276264269+3.46%411,300288億9850万-2.18%-1.26
03/24260262251260+1.56%538,100279億3164万-5.8%-1.22
03/23234258233256+8.94%776,300275億192万-7.91%-1.2
03/19251252226235-3.29%973,900252億4590万-16.37%-1.1
03/18235257235243+0.83%788,200261億534万-14.74%-1.14
03/17225245222241+4.78%797,200258億9048万-16.32%-1.13
03/16234246230230-0.86%419,400247億876万-20.96%-1.08
03/13223238218232-4.53%854,000249億2362万-21.36%-1.09
03/12249254239243-4.33%613,900261億534万-18.73%-1.14
03/11262270253254-4.51%331,300272億8706万-15.89%-1.19
03/10245270240266+2.7%870,000285億7622万-12.79%-1.24
03/09275275257259-8.16%761,000278億2421万-15.91%-1.21
03/06286290282282-4.08%292,900302億9509万-9.32%-1.32
03/05299299289294-1.34%668,500315億8424万-6.07%-1.38
03/04285304285298+3.11%434,900320億1396万-5.1%-1.39
03/03310312288289-2.69%529,200310億4709万-8.54%-1.35
03/02271300271297+8.39%764,700319億653万-6.6%-1.39
02/28280285272274-5.52%668,300294億3565万-14.64%-1.28
02/27300301289290-4.29%500,000311億5452万-10.49%-1.36
02/26297305295303+0.33%476,900325億5110万-7.06%-1.42
02/25294308294302-5.03%497,700324億4367万-7.93%-1.41
02/21310321309318+2.25%221,300341億6254万-3.34%-1.49
02/20321323311311-1.89%219,000334億1054万-5.76%-1.46
02/19305318305317+4.97%292,900340億5511万-4.8%-1.48
02/18310310300302-2.27%422,200324億4367万-9.58%-1.41
02/17316316308309-2.52%236,800331億9568万-8.04%-1.45
02/14317320314317-1.25%197,600340億5511万-6.21%-1.48

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
2010年
4月期
543
39,100
8/17
243
17,500
7/21
20,743,200
288,100
7/21
--+26.4%
3/23
-18.4%
9/28
2011年
4月期
413
4,960
8/10
227
1,359
3/15
2,448,000
102,000
6/14
399億220万218億6576万+16.46%
6/14
-31.56%
3/15
2012年
4月期
404
2,424
4/10
243
1,460
8/9
5,079,000
846,500
4/10
390億119万234億9081万+26.98%
4/10
-19.6%
6/1
2013年
4月期
1,340
4,020
4/25
267
1,602
6/4
4,308,600
718,100
4/18
1293億6038万257億7553万+39.11%
4/24
-20.65%
5/24
2014年
4月期
1,423
4,270
12/22
627
1,880
5/21
4,917,900
1,639,300
6/9
1519億8979万621億6708万+25.21%
9/27
-23.98%
6/7
2015年
12月期
2,880
8/17
1,337
4,010
1/7
2,465,700
821,900
2/27
3075億8918万1427億306万+20.47%
7/7
-34.33%
1/21
2016年
12月期
2,616
1/4
942
9/21
25,670,600
2/9
2796億2737万1009億4245万+20.17%
3/3
-26.35%
4/5
2017年
12月期
1,155
1/10
605
12/29

12/28
5,480,700
11/10
1237億6702万648億6410万+7.26%
1/24
-16.4%
11/15
2018年
12月期
467
9/27
287
12/25
1,345,000
11/12
501億6952万308億3223万+4.17%
1/24
-23.14%
12/25
2019年
12月期
407
11/22
285
9/9
4,508,300
11/11
437億2376万306億1737万+19.75%
11/12
-7.14%
1/30
最新315
2020/7/10
480,900338億4026万-2.78%
324

年間値上がり率

2010/12/30 vs 2009/12/30
31%(1.31倍)
2011/12/30 vs 2010/12/30
-28%(0.72倍)
2012/12/28 vs 2011/12/30
47%(1.47倍)
2013/12/30 vs 2012/12/28
163%(2.63倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
87%(1.87倍)
2016/12/30 vs 2015/12/30
-59%(0.41倍)
2017/12/29 vs 2016/12/30
-44%(0.56倍)
2018/12/28 vs 2017/12/29
-51%(0.49倍)
2019/12/30 vs 2018/12/28
19%(1.19倍)
2020/07/10 vs 2019/12/30
-12%(0.88倍)
過去安値
218円(2020/03/13)
44%(1.44倍)
315円(7/10)