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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/02/08 | 1,310 | 1,315 | 1,300 | 1,305 | +13 | +1% | 900 |
| 2024/02/07 | 1,300 | 1,308 | 1,292 | 1,292 | +1 | +0.1% | 1,000 |
| 2024/02/06 | 1,300 | 1,300 | 1,291 | 1,291 | -9 | -0.7% | 300 |
| 2024/02/05 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2024/02/02 | 1,298 | 1,300 | 1,298 | 1,300 | +12 | +0.9% | 400 |
| 2024/02/01 | 1,300 | 1,300 | 1,288 | 1,288 | -10 | -0.8% | 500 |
| 2024/01/31 | 1,316 | 1,317 | 1,298 | 1,298 | -18 | -1.4% | 900 |
| 2024/01/30 | 1,317 | 1,317 | 1,316 | 1,316 | +16 | +1.2% | 300 |
| 2024/01/29 | 1,321 | 1,321 | 1,300 | 1,300 | -36 | -2.7% | 1,700 |
| 2024/01/26 | 1,331 | 1,336 | 1,320 | 1,336 | +6 | +0.5% | 500 |
| 2024/01/25 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 100 |
| 2024/01/24 | 1,330 | 1,330 | 1,300 | 1,330 | +5 | +0.4% | 1,200 |
| 2024/01/23 | 1,324 | 1,340 | 1,324 | 1,325 | +1 | +0.1% | 700 |
| 2024/01/22 | 1,339 | 1,339 | 1,300 | 1,324 | -14 | -1% | 1,100 |
| 2024/01/19 | 1,270 | 1,338 | 1,269 | 1,338 | +60 | +4.7% | 3,100 |
| 2024/01/18 | 1,280 | 1,280 | 1,278 | 1,278 | -2 | -0.2% | 700 |
| 2024/01/17 | 1,300 | 1,300 | 1,280 | 1,280 | -50 | -3.8% | 600 |
| 2024/01/16 | 1,322 | 1,330 | 1,280 | 1,330 | +8 | +0.6% | 4,600 |
| 2024/01/15 | 1,349 | 1,357 | 1,320 | 1,322 | +2 | +0.2% | 1,700 |
| 2024/01/12 | 1,384 | 1,384 | 1,311 | 1,320 | -30 | -2.2% | 3,500 |
| 2024/01/11 | 1,387 | 1,387 | 1,340 | 1,350 | +23 | +1.7% | 5,500 |
| 2024/01/10 | 1,350 | 1,353 | 1,327 | 1,327 | -22 | -1.6% | 2,500 |
| 2024/01/09 | 1,270 | 1,350 | 1,254 | 1,349 | +109 | +8.8% | 4,800 |
| 2024/01/05 | 1,248 | 1,250 | 1,240 | 1,240 | -5 | -0.4% | 700 |
| 2024/01/04 | 1,181 | 1,245 | 1,180 | 1,245 | +65 | +5.5% | 3,200 |
351～
400
件表示中 / 711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 | 111,500円 | +22.5% | +4.6% | 0.00% | 12.59倍 | 1.61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 |
| テクノマセマティ | 55,500円 | +70.7% | - | 0.00% | 1423.08倍 | 0.81倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
| あさかわ | - | +16.8% | +17.2% | - | - | - |
|
- |
| ビートレンド | 60,600円 | +8.1% | - | 0.00% | - | 1.53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 |
| ＩＧＳ | 29,500円 | +37.9% | - | 0.00% | 22.17倍 | 1.96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
該当銘柄がありません
チャート関連のコラム
