クックビズ（6558）の株価チャート
株価
7/27
- 前日 (7/24)
- 711
- 始値
- 741
- 高値
- 741
- 安値
- 695
- 終値 -2.25%
- 695
- 出来高 +270%
- 3,700
乖離率
- 株価（5日）
移動平均値 - -0.57%
699 - 株価（25日）
移動平均値 - +4.67%
664 - 出来高（5日）
移動平均値 - +128.4%
1,620
2026/02/18～2026/07/27
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/27 | 741 | 741 | 695 | 695 | -2.25% | 3,700 | 19億4255万 | +4.67% | 24.22 | 2.05 |
| 07/24 | 697 | 711 | 697 | 711 | +1.43% | 1,000 | 19億8727万 | +7.4% | 24.78 | 2.09 |
| 07/23 | 690 | 701 | 690 | 701 | +2.04% | 200 | 19億5932万 | +6.21% | 24.43 | 2.06 |
| 07/22 | 689 | 689 | 687 | 687 | -1.72% | 300 | 19億2019万 | +4.41% | 23.94 | 2.02 |
| 07/21 | 700 | 701 | 665 | 699 | +1.3% | 2,900 | 19億5373万 | +6.55% | 24.36 | 2.06 |
| 07/17 | 700 | 700 | 671 | 690 | 0% | 3,200 | 19億2857万 | +5.5% | 24.05 | 2.03 |
| 07/16 | 690 | 700 | 690 | 690 | +5.34% | 13,600 | 19億2857万 | +5.83% | 24.05 | 2.03 |
| 07/15 | 654 | 669 | 654 | 655 | -1.36% | 1,500 | 18億3075万 | +0.77% | 22.83 | 1.93 |
| 07/14 | 663 | 664 | 643 | 664 | +0.15% | 1,300 | 18億5590万 | +1.84% | 23.14 | 1.96 |
| 07/13 | 659 | 663 | 659 | 663 | +0.15% | 400 | 18億5311万 | +1.84% | 23.11 | 1.95 |
| 07/10 | 660 | 662 | 650 | 662 | +1.07% | 400 | 18億5031万 | +1.85% | 23.07 | 1.95 |
| 07/06 | 653 | 655 | 653 | 655 | +1.87% | 1,300 | 18億3075万 | +0.77% | 22.83 | 1.93 |
| 07/03 | 638 | 643 | 638 | 643 | +0.94% | 800 | 17億9721万 | -1.23% | 22.41 | 1.89 |
| 07/02 | 654 | 654 | 637 | 637 | -2.6% | 500 | 17億8044万 | -2.3% | 22.2 | 1.88 |
| 07/01 | 648 | 655 | 648 | 654 | -0.61% | 900 | 18億2795万 | +0.15% | 22.79 | 1.93 |
| 06/30 | 667 | 667 | 657 | 658 | -1.35% | 1,300 | 18億3913万 | +0.77% | 22.93 | 1.94 |
| 06/26 | 667 | 667 | 667 | 667 | +1.21% | 700 | 18億6429万 | +1.99% | 23.24 | 1.96 |
| 06/25 | 649 | 659 | 649 | 659 | +1.54% | 2,000 | 18億4193万 | +0.76% | 22.97 | 1.94 |
| 06/24 | 648 | 651 | 648 | 649 | +0.62% | 1,100 | 18億1398万 | -0.76% | 22.62 | 1.91 |
| 06/23 | 644 | 645 | 644 | 645 | +0.16% | 300 | 18億280万 | -1.23% | 22.48 | 1.9 |
| 06/22 | 635 | 645 | 635 | 644 | +0.78% | 1,000 | 18億 | -1.38% | 22.44 | 1.9 |
| 06/19 | 640 | 640 | 631 | 639 | -1.39% | 1,600 | 17億8603万 | -2.14% | 22.27 | 1.88 |
| 06/18 | 643 | 648 | 643 | 648 | +2.37% | 900 | 18億1118万 | -0.92% | 22.58 | 1.91 |
| 06/17 | 631 | 647 | 631 | 633 | -2.31% | 1,700 | 17億6926万 | -3.36% | 22.06 | 1.86 |
| 06/16 | 653 | 653 | 647 | 648 | -0.61% | 1,000 | 18億1118万 | -1.37% | 22.58 | 1.91 |
| 06/15 | 644 | 652 | 644 | 652 | -0.31% | 1,000 | 18億2236万 | -0.76% | 22.72 | 1.92 |
| 06/12 | 649 | 657 | 647 | 654 | +0.31% | 1,200 | 18億2795万 | -0.61% | 22.79 | 1.93 |
| 06/11 | 644 | 654 | 644 | 652 | +2.68% | 600 | 18億2236万 | -0.91% | 22.72 | 1.92 |
| 06/10 | 635 | 638 | 635 | 635 | -1.55% | 900 | 17億7485万 | -3.64% | 22.13 | 1.87 |
| 06/09 | 650 | 650 | 645 | 645 | -0.15% | 200 | 18億280万 | -2.42% | 22.48 | 1.9 |
| 06/08 | 646 | 646 | 646 | 646 | -1.07% | 200 | 18億559万 | -2.42% | 22.51 | 1.9 |
| 06/05 | 696 | 696 | 637 | 653 | -6.18% | 5,100 | 18億2516万 | -1.51% | 22.76 | 1.92 |
| 06/04 | 633 | 707 | 633 | 696 | +8.24% | 10,300 | 19億4534万 | +4.66% | 24.26 | 2.05 |
| 06/03 | 636 | 646 | 616 | 643 | +0.16% | 2,300 | 17億9721万 | -3.16% | 22.41 | 1.89 |
| 06/02 | 649 | 649 | 642 | 642 | -3.17% | 2,800 | 17億9441万 | -3.6% | 22.37 | 1.89 |
| 06/01 | 664 | 673 | 663 | 663 | -1.63% | 700 | 18億5311万 | -0.6% | 23.11 | 1.95 |
| 05/29 | 660 | 674 | 660 | 674 | +1.05% | 600 | 18億8385万 | +0.75% | 23.49 | 1.98 |
| 05/28 | 667 | 667 | 667 | 667 | +1.52% | 300 | 18億6429万 | -0.3% | 23.24 | 1.96 |
| 05/27 | 655 | 665 | 640 | 657 | +0.31% | 2,100 | 18億3634万 | -1.94% | 22.9 | 1.93 |
| 05/26 | 664 | 664 | 655 | 655 | -2.82% | 1,700 | 18億3075万 | -2.38% | 22.83 | 1.93 |
| 05/25 | 672 | 674 | 660 | 674 | 0% | 2,200 | 18億8385万 | +0.3% | 23.49 | 1.98 |
| 05/22 | 652 | 683 | 646 | 674 | +3.53% | 3,100 | 18億8385万 | 0% | 23.49 | 1.98 |
| 05/21 | 650 | 651 | 650 | 651 | +1.56% | 800 | 18億1957万 | -3.56% | 22.69 | 1.92 |
| 05/20 | 641 | 641 | 641 | 641 | 0% | 600 | 17億9162万 | -5.32% | 22.34 | 1.89 |
| 05/19 | 631 | 641 | 631 | 641 | 0% | 2,200 | 17億9162万 | -5.74% | 22.34 | 1.89 |
| 05/18 | 664 | 664 | 641 | 641 | -3.46% | 3,000 | 17億9162万 | -6.15% | 22.34 | 1.89 |
| 05/15 | 654 | 674 | 654 | 664 | -2.92% | 1,700 | 18億5590万 | -3.21% | 23.14 | 1.96 |
| 05/13 | 665 | 684 | 665 | 684 | +2.86% | 700 | 19億1180万 | -0.44% | 23.84 | 2.01 |
| 05/12 | 654 | 665 | 651 | 665 | +0.76% | 3,000 | 18億5870万 | -3.34% | 23.18 | 1.96 |
| 05/11 | 665 | 665 | 660 | 660 | -0.75% | 200 | 18億4472万 | -4.21% | 23 | 1.94 |
| 05/08 | 665 | 670 | 665 | 665 | -0.45% | 1,000 | 18億5870万 | -3.76% | 23.18 | 1.96 |
| 05/07 | 674 | 684 | 667 | 668 | -0.89% | 1,600 | 18億6708万 | -3.61% | 23.28 | 1.97 |
| 05/01 | 673 | 683 | 673 | 674 | -0.15% | 600 | 18億8385万 | -3.02% | 23.49 | 1.98 |
| 04/30 | 675 | 679 | 675 | 675 | +0.6% | 1,500 | 18億8665万 | -3.02% | 23.52 | 1.99 |
| 04/28 | 668 | 688 | 668 | 671 | -2.47% | 1,100 | 18億7547万 | -3.73% | 23.38 | 1.98 |
| 04/27 | 688 | 688 | 688 | 688 | +0.15% | 700 | 19億2298万 | -1.57% | 23.98 | 2.03 |
| 04/24 | 675 | 687 | 665 | 687 | +1.63% | 2,300 | 19億2019万 | -1.72% | 23.94 | 2.02 |
| 04/23 | 677 | 677 | 674 | 676 | -1.46% | 1,000 | 18億8944万 | -3.43% | 23.56 | 1.99 |
| 04/22 | 691 | 691 | 680 | 686 | +0.29% | 600 | 19億1739万 | -2% | 23.91 | 2.02 |
| 04/21 | 689 | 694 | 675 | 684 | -1.16% | 2,100 | 19億1180万 | -2.43% | 23.84 | 2.01 |
| 04/20 | 691 | 698 | 675 | 692 | +0.14% | 1,400 | 19億3416万 | -1.42% | 24.12 | 2.04 |
| 04/17 | 681 | 691 | 681 | 691 | +1.02% | 2,900 | 19億3137万 | -1.57% | 24.08 | 2.04 |
| 04/16 | 674 | 684 | 674 | 684 | 0% | 900 | 19億1180万 | -2.7% | 23.84 | 2.01 |
| 04/15 | 683 | 685 | 669 | 684 | 0% | 8,000 | 19億1180万 | -2.98% | 23.84 | 2.01 |
| 04/14 | 696 | 711 | 668 | 684 | -3.8% | 10,200 | 19億1180万 | -3.12% | 23.84 | 2.01 |
| 04/13 | 699 | 711 | 699 | 711 | +1.72% | 600 | 19億8727万 | +0.42% | 24.78 | 2.09 |
| 04/10 | 700 | 706 | 687 | 699 | -2.92% | 3,300 | 19億5373万 | -1.27% | 24.36 | 2.06 |
| 04/09 | 710 | 720 | 710 | 720 | +1.41% | 300 | 20億1242万 | +1.69% | 25.09 | 2.12 |
| 04/08 | 725 | 725 | 710 | 710 | 0% | 400 | 19億8447万 | +0.42% | 24.74 | 2.09 |
| 04/07 | 721 | 721 | 706 | 710 | 0% | 300 | 19億8447万 | +0.42% | 24.74 | 2.09 |
| 04/06 | 692 | 710 | 691 | 710 | +1.72% | 600 | 19億8447万 | +0.42% | 24.74 | 2.09 |
| 04/03 | 706 | 717 | 698 | 698 | +0.29% | 900 | 19億5093万 | -1.41% | 24.33 | 2.06 |
| 04/01 | 687 | 696 | 687 | 696 | -0.14% | 300 | 19億4534万 | -1.83% | 24.26 | 2.05 |
| 03/30 | 697 | 697 | 697 | 697 | -2.11% | 300 | 19億4814万 | -1.83% | 24.29 | 2.05 |
| 03/27 | 714 | 714 | 701 | 712 | -0.97% | 1,500 | 19億9006万 | +0.14% | 24.81 | 2.1 |
| 03/26 | 719 | 719 | 719 | 719 | -0.14% | 800 | 20億963万 | +0.98% | 25.06 | 2.12 |
| 03/25 | 716 | 720 | 699 | 720 | +2.13% | 4,500 | 20億1242万 | +1.12% | 25.09 | 2.12 |
| 03/24 | 705 | 705 | 705 | 705 | +1.15% | 100 | 19億7050万 | -0.98% | 24.57 | 2.08 |
| 03/23 | 697 | 697 | 697 | 697 | -2.11% | 500 | 19億4814万 | -2.24% | 24.29 | 2.05 |
| 03/19 | 703 | 730 | 701 | 712 | +2.74% | 4,200 | 19億9006万 | -0.56% | 24.81 | 2.1 |
| 03/18 | 693 | 693 | 693 | 693 | -0.86% | 500 | 19億3696万 | -3.62% | 24.15 | 2.04 |
| 03/17 | 689 | 699 | 689 | 699 | 0% | 200 | 19億5373万 | -3.59% | 24.36 | 2.06 |
| 03/16 | 687 | 702 | 687 | 699 | -1.13% | 900 | 19億5373万 | -4.38% | 24.36 | 2.06 |
| 03/13 | 707 | 707 | 707 | 707 | +1% | 300 | 19億7609万 | -4.07% | 24.64 | 2.08 |
| 03/12 | 680 | 707 | 680 | 700 | +0.57% | 1,500 | 19億5652万 | -5.79% | 24.39 | 2.06 |
| 03/11 | 719 | 719 | 696 | 696 | -1.83% | 200 | 19億4534万 | -6.95% | 24.26 | 2.05 |
| 03/10 | 711 | 729 | 709 | 709 | -2.34% | 1,000 | 19億8168万 | -5.84% | 24.71 | 2.09 |
| 03/09 | 710 | 726 | 681 | 726 | -0.55% | 4,000 | 20億2919万 | -4.22% | 25.3 | 2.14 |
| 03/06 | 720 | 735 | 720 | 730 | +1.39% | 700 | 20億4037万 | -4.33% | 25.44 | 2.15 |
| 03/05 | 707 | 742 | 707 | 720 | +2.13% | 4,300 | 20億1242万 | -6.25% | 25.09 | 2.12 |
| 03/04 | 707 | 840 | 688 | 705 | -0.28% | 120,900 | 19億7050万 | -8.8% | 24.57 | 2.08 |
| 03/03 | 722 | 722 | 707 | 707 | -0.14% | 700 | 19億7609万 | -9.24% | 24.64 | 2.08 |
| 03/02 | 708 | 708 | 708 | 708 | -0.14% | 200 | 19億7888万 | -9.69% | 24.67 | 2.09 |
| 02/27 | 711 | 711 | 709 | 709 | -0.42% | 1,000 | 19億8168万 | -10.03% | 24.71 | 1.94 |
| 02/26 | 718 | 718 | 698 | 712 | -1.93% | 3,900 | 19億9006万 | -10.1% | 24.81 | 1.95 |
| 02/25 | 724 | 733 | 722 | 726 | +0.55% | 2,900 | 20億2919万 | -8.45% | 25.3 | 1.99 |
| 02/24 | 733 | 736 | 722 | 722 | +0.56% | 600 | 20億1801万 | -9.3% | 25.16 | 1.98 |
| 02/20 | 734 | 736 | 718 | 718 | -0.83% | 1,200 | 20億683万 | -10.14% | 25.02 | 1.97 |
| 02/19 | 723 | 724 | 717 | 724 | -1.5% | 700 | 20億2360万 | -9.61% | 25.23 | 1.98 |
| 02/18 | 714 | 735 | 714 | 735 | +3.23% | 1,300 | 20億5435万 | -8.7% | 25.61 | 2.01 |
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 | |
| 2017年 11月期 | 6,750 11/29 | 5,200 11/28 | 1,721,600 11/29 | 142億6235万 | 109億8729万 | - | -2.27% 1/5 |
| 2018年 11月期 | 5,860 12/1 | 1,504 11/20 | 747,000 12/1 | 123億8183万 | 32億7472万 | +12.96% 9/18 | -29.45% 1/18 |
| 2019年 11月期 | 3,300 7/29 | 1,209 12/25 | 218,500 7/17 | 73億468万 | 26億4243万 | +59.46% 7/23 | -20.54% 5/20 |
| 2020年 11月期 | 3,650 12/9 | 770 4/6 | 438,400 12/6 | 80億9278万 | 17億3226万 | +55.91% 5/11 | -47.62% 3/17 |
| 2021年 11月期 | 2,288 11/5 | 901 1/8 | 1,839,700 11/5 | 53億6007万 | 20億2697万 | +59.24% 11/8 | -24.08% 11/30 |
| 2022年 11月期 | 1,677 10/20 | 671 3/8 | 608,600 4/8 | 44億7371万 | 17億6653万 | +35.79% 4/7 | -23.4% 1/27 |
| 2023年 11月期 | 1,480 7/18 | 868 10/24 | 109,600 1/16 | 41億506万 | 24億756万 | +16.75% 6/23 | -23.25% 10/23 |
| 2024年 11月期 | 1,843 2/29 | 850 8/6 | 303,400 1/15 | 51億4324万 | 23億7323万 | +36.7% 1/15 | -36.73% 8/5 |
| 2025年 11月期 | 977 12/3 | 552 11/17 | 66,300 7/16 | 27億3075万 | 15億4286万 | +25.63% 12/24 | -13.17% 4/7 |
| 最新 | 695 2026/7/27 | 3,700 | 19億4255万 | +4.67% 664 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -70%（0.3倍）
- 2019/12/30 vs 2018/12/28
- 112%（2.12倍）
- 2020/12/30 vs 2019/12/30
- -69%（0.31倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/07/27 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
552円（2025/11/17） - 26%（1.26倍）
695円（7/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
