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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,500 | 1,540 | 1,432 | 1,433 | -71 | -4.7% | 137,800 |
2023/10/02 | 1,560 | 1,563 | 1,502 | 1,504 | -50 | -3.2% | 201,400 |
2023/09/29 | 1,547 | 1,589 | 1,547 | 1,554 | +6 | +0.4% | 38,500 |
2023/09/28 | 1,507 | 1,555 | 1,507 | 1,548 | +25 | +1.6% | 23,400 |
2023/09/27 | 1,505 | 1,537 | 1,502 | 1,523 | +16 | +1.1% | 39,600 |
2023/09/26 | 1,551 | 1,553 | 1,506 | 1,507 | -45 | -2.9% | 40,400 |
2023/09/25 | 1,586 | 1,591 | 1,546 | 1,552 | -25 | -1.6% | 42,700 |
2023/09/22 | 1,568 | 1,607 | 1,549 | 1,577 | -8 | -0.5% | 53,100 |
2023/09/21 | 1,678 | 1,693 | 1,584 | 1,585 | +65 | +4.3% | 211,700 |
2023/09/20 | 1,504 | 1,536 | 1,503 | 1,520 | +12 | +0.8% | 22,700 |
2023/09/19 | 1,517 | 1,545 | 1,504 | 1,508 | -22 | -1.4% | 39,500 |
2023/09/15 | 1,558 | 1,583 | 1,519 | 1,530 | -35 | -2.2% | 76,600 |
2023/09/14 | 1,588 | 1,598 | 1,552 | 1,565 | -24 | -1.5% | 53,200 |
2023/09/13 | 1,583 | 1,600 | 1,580 | 1,589 | -1 | -0.1% | 14,300 |
2023/09/12 | 1,594 | 1,633 | 1,580 | 1,590 | -8 | -0.5% | 51,300 |
2023/09/11 | 1,593 | 1,608 | 1,589 | 1,598 | -1 | -0.1% | 33,200 |
2023/09/08 | 1,607 | 1,627 | 1,590 | 1,599 | -48 | -2.9% | 42,800 |
2023/09/07 | 1,616 | 1,655 | 1,605 | 1,647 | +16 | +1% | 47,100 |
2023/09/06 | 1,649 | 1,649 | 1,628 | 1,631 | -24 | -1.5% | 23,400 |
2023/09/05 | 1,620 | 1,667 | 1,616 | 1,655 | +42 | +2.6% | 37,200 |
2023/09/04 | 1,628 | 1,643 | 1,613 | 1,613 | -15 | -0.9% | 24,200 |
2023/09/01 | 1,617 | 1,637 | 1,606 | 1,628 | -1 | -0.1% | 27,100 |
2023/08/31 | 1,663 | 1,669 | 1,628 | 1,629 | -26 | -1.6% | 30,600 |
2023/08/30 | 1,678 | 1,678 | 1,642 | 1,655 | -11 | -0.7% | 18,100 |
2023/08/29 | 1,612 | 1,691 | 1,612 | 1,666 | +56 | +3.5% | 47,700 |
2023/08/28 | 1,673 | 1,684 | 1,605 | 1,610 | -60 | -3.6% | 68,300 |
2023/08/25 | 1,643 | 1,691 | 1,635 | 1,670 | -1 | -0.1% | 29,600 |
2023/08/24 | 1,700 | 1,733 | 1,664 | 1,671 | -28 | -1.6% | 41,800 |
2023/08/23 | 1,616 | 1,699 | 1,601 | 1,699 | +74 | +4.6% | 48,200 |
2023/08/22 | 1,635 | 1,655 | 1,614 | 1,625 | -2 | -0.1% | 45,600 |
2023/08/21 | 1,536 | 1,645 | 1,536 | 1,627 | +78 | +5% | 79,600 |
2023/08/18 | 1,509 | 1,551 | 1,496 | 1,549 | +21 | +1.4% | 85,800 |
2023/08/17 | 1,545 | 1,560 | 1,503 | 1,528 | -39 | -2.5% | 142,200 |
2023/08/16 | 1,600 | 1,605 | 1,544 | 1,567 | -53 | -3.3% | 138,700 |
2023/08/15 | 1,740 | 1,748 | 1,562 | 1,620 | -50 | -3% | 322,900 |
2023/08/14 | 1,750 | 1,776 | 1,669 | 1,670 | -97 | -5.5% | 166,100 |
2023/08/10 | 1,800 | 1,809 | 1,751 | 1,767 | -39 | -2.2% | 67,900 |
2023/08/09 | 1,802 | 1,815 | 1,785 | 1,806 | ±0 | ±0% | 51,000 |
2023/08/08 | 1,851 | 1,854 | 1,803 | 1,806 | -50 | -2.7% | 51,300 |
2023/08/07 | 1,820 | 1,880 | 1,804 | 1,856 | +24 | +1.3% | 74,600 |
2023/08/04 | 1,850 | 1,856 | 1,822 | 1,832 | -24 | -1.3% | 57,300 |
2023/08/03 | 1,880 | 1,891 | 1,855 | 1,856 | -30 | -1.6% | 53,500 |
2023/08/02 | 1,915 | 1,915 | 1,882 | 1,886 | -28 | -1.5% | 21,900 |
2023/08/01 | 1,929 | 1,953 | 1,890 | 1,914 | -4 | -0.2% | 32,200 |
2023/07/31 | 1,925 | 1,937 | 1,909 | 1,918 | +13 | +0.7% | 28,200 |
2023/07/28 | 1,890 | 1,913 | 1,868 | 1,905 | +2 | +0.1% | 67,600 |
2023/07/27 | 1,922 | 1,936 | 1,902 | 1,903 | -15 | -0.8% | 29,000 |
2023/07/26 | 1,911 | 1,935 | 1,894 | 1,918 | +2 | +0.1% | 55,100 |
2023/07/25 | 1,955 | 1,959 | 1,916 | 1,916 | -45 | -2.3% | 59,600 |
2023/07/24 | 1,975 | 2,017 | 1,961 | 1,961 | +6 | +0.3% | 47,100 |
151~
200
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 | 253,100円 | - | - | - | - | 12.46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 | 447,500円 | +3.9% | +25.3% | 1.23% | 19.96倍 | 3.21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 | 142,700円 | +7.2% | +6.6% | 3.64% | 12.56倍 | 2.41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 | 150,800円 | -35.6% | -71.2% | 0.00% | 57.71倍 | 3.69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