キットアライブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 1,111 | 1,125 | 1,100 | 1,125 | - | - | 500 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 1,105 | 1,110 | 1,085 | 1,108 | +33 | +3.1% | 1,800 |
| 2023/01/27 | 1,073 | 1,075 | 1,071 | 1,075 | +3 | +0.3% | 800 |
| 2023/01/26 | 1,099 | 1,099 | 1,072 | 1,072 | - | - | 400 |
| 2023/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/24 | 1,066 | 1,066 | 1,066 | 1,066 | - | - | 700 |
| 2023/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/20 | 1,061 | 1,061 | 1,061 | 1,061 | ±0 | ±0% | 2,000 |
| 2023/01/19 | 1,066 | 1,100 | 1,061 | 1,061 | -29 | -2.7% | 900 |
| 2023/01/18 | 1,071 | 1,090 | 1,071 | 1,090 | +4 | +0.4% | 800 |
| 2023/01/17 | 1,112 | 1,112 | 1,086 | 1,086 | -26 | -2.3% | 3,300 |
| 2023/01/16 | 1,132 | 1,132 | 1,112 | 1,112 | -24 | -2.1% | 1,000 |
| 2023/01/13 | 1,165 | 1,165 | 1,136 | 1,136 | -5 | -0.4% | 700 |
| 2023/01/12 | 1,164 | 1,164 | 1,141 | 1,141 | -20 | -1.7% | 500 |
| 2023/01/11 | 1,160 | 1,161 | 1,160 | 1,161 | +27 | +2.4% | 900 |
| 2023/01/10 | 1,134 | 1,134 | 1,134 | 1,134 | -30 | -2.6% | 200 |
| 2023/01/06 | 1,124 | 1,164 | 1,124 | 1,164 | -1 | -0.1% | 300 |
| 2023/01/05 | 1,148 | 1,170 | 1,148 | 1,165 | -2 | -0.2% | 300 |
| 2023/01/04 | 1,130 | 1,170 | 1,130 | 1,167 | +67 | +6.1% | 400 |
| 2022/12/30 | 1,130 | 1,130 | 1,100 | 1,100 | -30 | -2.7% | 800 |
| 2022/12/29 | 1,060 | 1,130 | 1,060 | 1,130 | - | - | 200 |
| 2022/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/27 | 1,130 | 1,130 | 1,080 | 1,120 | -9 | -0.8% | 3,200 |
| 2022/12/26 | 1,120 | 1,129 | 1,120 | 1,129 | -1 | -0.1% | 200 |
| 2022/12/23 | 1,102 | 1,135 | 1,102 | 1,130 | -55 | -4.6% | 4,100 |
| 2022/12/22 | 1,160 | 1,185 | 1,155 | 1,185 | +32 | +2.8% | 2,600 |
| 2022/12/21 | 1,151 | 1,153 | 1,150 | 1,153 | -27 | -2.3% | 600 |
| 2022/12/20 | 1,210 | 1,210 | 1,180 | 1,180 | -20 | -1.7% | 2,400 |
| 2022/12/19 | 1,200 | 1,200 | 1,200 | 1,200 | +41 | +3.5% | 100 |
| 2022/12/16 | 1,159 | 1,160 | 1,159 | 1,159 | -4 | -0.3% | 700 |
| 2022/12/15 | 1,200 | 1,200 | 1,163 | 1,163 | +3 | +0.3% | 400 |
| 2022/12/14 | 1,199 | 1,210 | 1,155 | 1,160 | -17 | -1.4% | 2,000 |
| 2022/12/13 | 1,177 | 1,177 | 1,177 | 1,177 | -3 | -0.3% | 100 |
| 2022/12/12 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 2,000 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 1,160 | 1,175 | 1,160 | 1,175 | +15 | +1.3% | 300 |
| 2022/12/07 | 1,160 | 1,160 | 1,160 | 1,160 | +30 | +2.7% | 300 |
| 2022/12/06 | 1,150 | 1,150 | 1,130 | 1,130 | -25 | -2.2% | 1,800 |
| 2022/12/05 | 1,155 | 1,155 | 1,155 | 1,155 | ±0 | ±0% | 600 |
| 2022/12/02 | 1,150 | 1,180 | 1,150 | 1,155 | -15 | -1.3% | 1,700 |
| 2022/12/01 | 1,198 | 1,198 | 1,170 | 1,170 | -15 | -1.3% | 1,900 |
| 2022/11/30 | 1,200 | 1,200 | 1,185 | 1,185 | +3 | +0.3% | 1,100 |
| 2022/11/29 | 1,182 | 1,182 | 1,182 | 1,182 | -48 | -3.9% | 100 |
| 2022/11/28 | 1,230 | 1,230 | 1,155 | 1,230 | ±0 | ±0% | 3,600 |
| 2022/11/25 | 1,220 | 1,230 | 1,220 | 1,230 | -20 | -1.6% | 300 |
| 2022/11/24 | 1,250 | 1,250 | 1,177 | 1,250 | ±0 | ±0% | 900 |
| 2022/11/22 | 1,200 | 1,250 | 1,155 | 1,250 | +50 | +4.2% | 1,200 |
| 2022/11/21 | 1,249 | 1,249 | 1,200 | 1,200 | - | - | 500 |
551～
600
件表示中 / 636件
類似銘柄と比較する
現在ご覧いただいている「キットアライブ」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 |
|---|---|---|---|---|---|---|---|---|
| キットアライブ | 102,100円 | +22.5% | +4.6% | 0.00% | 11.53倍 | 1.57倍 |
|
セールスフォース導入・製品開発支援。中小向け、リモート開発強い。テラスカイの持分法会社 |
| ビートレンド | 59,000円 | +8.1% | - | 0.00% | - | 1.45倍 |
|
外食、小売り等向けにスマホアプリによるＣＲＭ（顧客管理）サービス展開。販促メール配信も |
| Ｙｏｔｔａｖｉａ | - | +59.2% | +188.0% | - | - | - |
|
- |
| アクセリア | - | -0.3% | -65.5% | - | - | - |
|
- |
| ＩＧＳ | 28,200円 | -34.5% | - | 0.00% | - | 1.54倍 |
|
企業、学校などに向け教育支援、人材開発ツールをクラウド提供。育成から評価の一貫サービス |
市場注目の銘柄
チャート関連のコラム
