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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,030 | 1,030 | 1,022 | 1,022 | -1 | -0.1% | 300 |
| 2024/04/22 | 1,027 | 1,031 | 1,023 | 1,023 | -8 | -0.8% | 1,300 |
| 2024/04/19 | 1,031 | 1,031 | 1,031 | 1,031 | ±0 | ±0% | 100 |
| 2024/04/18 | 1,041 | 1,041 | 1,026 | 1,031 | -10 | -1% | 1,100 |
| 2024/04/17 | 1,051 | 1,051 | 1,041 | 1,041 | -14 | -1.3% | 1,200 |
| 2024/04/16 | 1,066 | 1,066 | 1,055 | 1,055 | -13 | -1.2% | 1,000 |
| 2024/04/15 | 1,054 | 1,098 | 1,054 | 1,068 | - | - | 3,400 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 1,020 | 1,036 | 1,020 | 1,023 | +13 | +1.3% | 900 |
| 2024/04/10 | 1,011 | 1,024 | 1,010 | 1,010 | ±0 | ±0% | 500 |
| 2024/04/09 | 1,011 | 1,011 | 1,010 | 1,010 | +1 | +0.1% | 200 |
| 2024/04/08 | 1,009 | 1,009 | 1,009 | 1,009 | +2 | +0.2% | 300 |
| 2024/04/05 | 1,028 | 1,059 | 1,006 | 1,007 | +7 | +0.7% | 1,400 |
| 2024/04/04 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2024/04/03 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2024/04/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 200 |
| 2024/04/01 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 300 |
| 2024/03/29 | 1,000 | 1,003 | 1,000 | 1,000 | +3 | +0.3% | 1,600 |
| 2024/03/28 | 996 | 1,010 | 996 | 997 | +1 | +0.1% | 1,100 |
| 2024/03/27 | 1,000 | 1,000 | 996 | 996 | -4 | -0.4% | 1,300 |
| 2024/03/26 | 1,000 | 1,000 | 996 | 1,000 | ±0 | ±0% | 700 |
| 2024/03/25 | 1,000 | 1,015 | 1,000 | 1,000 | ±0 | ±0% | 1,300 |
| 2024/03/22 | 1,015 | 1,015 | 1,000 | 1,000 | -1 | -0.1% | 700 |
| 2024/03/21 | 1,000 | 1,005 | 1,000 | 1,001 | +6 | +0.6% | 1,500 |
| 2024/03/19 | 997 | 997 | 995 | 995 | -13 | -1.3% | 500 |
| 2024/03/18 | 999 | 1,020 | 995 | 1,008 | +10 | +1% | 2,300 |
| 2024/03/15 | 1,001 | 1,001 | 998 | 998 | -2 | -0.2% | 500 |
| 2024/03/14 | 1,002 | 1,015 | 1,000 | 1,000 | -1 | -0.1% | 3,500 |
| 2024/03/13 | 1,003 | 1,003 | 1,001 | 1,001 | +3 | +0.3% | 900 |
| 2024/03/12 | 998 | 998 | 998 | 998 | ±0 | ±0% | 1,200 |
| 2024/03/11 | 991 | 998 | 991 | 998 | +7 | +0.7% | 200 |
| 2024/03/08 | 999 | 1,000 | 991 | 991 | +1 | +0.1% | 800 |
| 2024/03/07 | 999 | 999 | 988 | 990 | +1 | +0.1% | 900 |
| 2024/03/06 | 1,000 | 1,000 | 988 | 989 | -11 | -1.1% | 1,900 |
| 2024/03/05 | 990 | 1,000 | 990 | 1,000 | +8 | +0.8% | 1,200 |
| 2024/03/04 | 999 | 999 | 990 | 992 | ±0 | ±0% | 1,400 |
| 2024/03/01 | 997 | 1,000 | 991 | 992 | -3 | -0.3% | 2,200 |
| 2024/02/29 | 1,000 | 1,005 | 995 | 995 | -4 | -0.4% | 1,700 |
| 2024/02/28 | 1,000 | 1,000 | 996 | 999 | +4 | +0.4% | 1,100 |
| 2024/02/27 | 1,000 | 1,017 | 995 | 995 | -5 | -0.5% | 1,000 |
| 2024/02/26 | 998 | 1,014 | 996 | 1,000 | +5 | +0.5% | 1,800 |
| 2024/02/22 | 1,020 | 1,020 | 990 | 995 | +4 | +0.4% | 3,300 |
| 2024/02/21 | 1,003 | 1,003 | 991 | 991 | -22 | -2.2% | 4,800 |
| 2024/02/20 | 1,000 | 1,013 | 1,000 | 1,013 | +3 | +0.3% | 3,600 |
| 2024/02/19 | 995 | 1,010 | 995 | 1,010 | +1 | +0.1% | 400 |
| 2024/02/16 | 982 | 1,010 | 982 | 1,009 | -3 | -0.3% | 6,200 |
| 2024/02/15 | 1,010 | 1,025 | 971 | 1,012 | -258 | -20.3% | 22,300 |
| 2024/02/14 | 1,290 | 1,290 | 1,270 | 1,270 | -20 | -1.6% | 1,000 |
| 2024/02/13 | 1,290 | 1,290 | 1,286 | 1,290 | +5 | +0.4% | 1,200 |
| 2024/02/09 | 1,305 | 1,305 | 1,285 | 1,285 | -20 | -1.5% | 600 |
251～
300
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
