Kudan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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,160 | 1,197 | 1,157 | 1,183 | +21 | +1.8% | 54,400 |
2023/12/14 | 1,200 | 1,233 | 1,162 | 1,162 | -33 | -2.8% | 78,500 |
2023/12/13 | 1,194 | 1,210 | 1,185 | 1,195 | -13 | -1.1% | 69,600 |
2023/12/12 | 1,240 | 1,243 | 1,192 | 1,208 | -40 | -3.2% | 64,900 |
2023/12/11 | 1,226 | 1,263 | 1,226 | 1,248 | +23 | +1.9% | 46,800 |
2023/12/08 | 1,205 | 1,232 | 1,201 | 1,225 | +7 | +0.6% | 50,800 |
2023/12/07 | 1,280 | 1,281 | 1,210 | 1,218 | -82 | -6.3% | 147,800 |
2023/12/06 | 1,300 | 1,317 | 1,291 | 1,300 | +2 | +0.2% | 53,500 |
2023/12/05 | 1,294 | 1,302 | 1,279 | 1,298 | -16 | -1.2% | 46,000 |
2023/12/04 | 1,320 | 1,326 | 1,279 | 1,314 | -6 | -0.5% | 55,700 |
2023/12/01 | 1,340 | 1,340 | 1,308 | 1,320 | -17 | -1.3% | 27,000 |
2023/11/30 | 1,337 | 1,347 | 1,306 | 1,337 | -8 | -0.6% | 37,100 |
2023/11/29 | 1,274 | 1,346 | 1,274 | 1,345 | +70 | +5.5% | 78,300 |
2023/11/28 | 1,325 | 1,329 | 1,260 | 1,275 | -50 | -3.8% | 123,400 |
2023/11/27 | 1,346 | 1,358 | 1,310 | 1,325 | -34 | -2.5% | 81,600 |
2023/11/24 | 1,400 | 1,416 | 1,344 | 1,359 | -43 | -3.1% | 112,400 |
2023/11/22 | 1,400 | 1,413 | 1,397 | 1,402 | -10 | -0.7% | 20,700 |
2023/11/21 | 1,427 | 1,427 | 1,385 | 1,412 | -7 | -0.5% | 34,600 |
2023/11/20 | 1,384 | 1,446 | 1,383 | 1,419 | +21 | +1.5% | 56,600 |
2023/11/17 | 1,352 | 1,415 | 1,352 | 1,398 | +31 | +2.3% | 51,200 |
2023/11/16 | 1,411 | 1,411 | 1,351 | 1,367 | -49 | -3.5% | 116,500 |
2023/11/15 | 1,431 | 1,469 | 1,412 | 1,416 | -23 | -1.6% | 76,300 |
2023/11/14 | 1,473 | 1,481 | 1,434 | 1,439 | -22 | -1.5% | 44,200 |
2023/11/13 | 1,478 | 1,498 | 1,456 | 1,461 | -21 | -1.4% | 30,600 |
2023/11/10 | 1,509 | 1,509 | 1,465 | 1,482 | -50 | -3.3% | 58,700 |
2023/11/09 | 1,513 | 1,535 | 1,505 | 1,532 | +15 | +1% | 33,200 |
2023/11/08 | 1,538 | 1,551 | 1,517 | 1,517 | -17 | -1.1% | 32,100 |
2023/11/07 | 1,531 | 1,536 | 1,496 | 1,534 | ±0 | ±0% | 28,000 |
2023/11/06 | 1,532 | 1,569 | 1,526 | 1,534 | +15 | +1% | 59,800 |
2023/11/02 | 1,475 | 1,526 | 1,475 | 1,519 | +49 | +3.3% | 75,300 |
2023/11/01 | 1,466 | 1,483 | 1,439 | 1,470 | +4 | +0.3% | 40,500 |
2023/10/31 | 1,483 | 1,483 | 1,437 | 1,466 | -31 | -2.1% | 60,900 |
2023/10/30 | 1,451 | 1,504 | 1,451 | 1,497 | +47 | +3.2% | 53,100 |
2023/10/27 | 1,419 | 1,463 | 1,416 | 1,450 | +27 | +1.9% | 41,100 |
2023/10/26 | 1,395 | 1,444 | 1,394 | 1,423 | +9 | +0.6% | 47,000 |
2023/10/25 | 1,427 | 1,439 | 1,397 | 1,414 | -7 | -0.5% | 15,500 |
2023/10/24 | 1,380 | 1,430 | 1,353 | 1,421 | +33 | +2.4% | 51,400 |
2023/10/23 | 1,417 | 1,439 | 1,371 | 1,388 | -46 | -3.2% | 48,400 |
2023/10/20 | 1,401 | 1,435 | 1,377 | 1,434 | +23 | +1.6% | 38,600 |
2023/10/19 | 1,388 | 1,418 | 1,388 | 1,411 | -12 | -0.8% | 25,600 |
2023/10/18 | 1,420 | 1,448 | 1,396 | 1,423 | +18 | +1.3% | 34,400 |
2023/10/17 | 1,395 | 1,435 | 1,378 | 1,405 | +33 | +2.4% | 46,200 |
2023/10/16 | 1,364 | 1,396 | 1,346 | 1,372 | -13 | -0.9% | 46,800 |
2023/10/13 | 1,425 | 1,443 | 1,362 | 1,385 | -52 | -3.6% | 92,300 |
2023/10/12 | 1,415 | 1,438 | 1,411 | 1,437 | +23 | +1.6% | 29,400 |
2023/10/11 | 1,443 | 1,455 | 1,409 | 1,414 | -37 | -2.5% | 33,400 |
2023/10/10 | 1,427 | 1,469 | 1,427 | 1,451 | +29 | +2% | 56,900 |
2023/10/06 | 1,415 | 1,427 | 1,376 | 1,422 | +7 | +0.5% | 51,600 |
2023/10/05 | 1,397 | 1,439 | 1,397 | 1,415 | +20 | +1.4% | 41,600 |
2023/10/04 | 1,389 | 1,443 | 1,389 | 1,395 | -38 | -2.7% | 104,100 |
101~
150
件表示中 / 1316件
類似銘柄と比較する
現在ご覧いただいている「Kudan」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 |
---|---|---|---|---|---|---|---|---|
Kudan | 212,700円 | - | - | - | - | 10.47倍 |
|
機械の眼に相当する人工知覚(AP)技術の研究に特化、独自アルゴリズムをライセンス提供 |
IGポート | 441,000円 | +3.9% | +25.3% | 1.25% | 19.67倍 | 3.16倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
プロシップ | 141,500円 | +7.2% | +6.6% | 3.67% | 12.45倍 | 2.39倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
AIR-U | - | +9.8% | +5.8% | - | - | - |
|
- |
FIXER | 145,800円 | -35.6% | -71.2% | 0.00% | 55.80倍 | 3.57倍 |
|
基幹システムのクラウド構築、クラウド移行と保守運用サービス展開。自動架電などSaaSも |
市場注目の銘柄
チャート関連のコラム