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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,375 | 1,400 | 1,375 | 1,399 | +24 | +1.7% | 4,500 |
| 2023/11/22 | 1,375 | 1,375 | 1,375 | 1,375 | +25 | +1.9% | 200 |
| 2023/11/21 | 1,378 | 1,378 | 1,331 | 1,350 | ±0 | ±0% | 900 |
| 2023/11/20 | 1,350 | 1,351 | 1,320 | 1,350 | ±0 | ±0% | 2,900 |
| 2023/11/17 | 1,350 | 1,350 | 1,350 | 1,350 | +44 | +3.4% | 100 |
| 2023/11/16 | 1,325 | 1,325 | 1,306 | 1,306 | -14 | -1.1% | 1,200 |
| 2023/11/15 | 1,378 | 1,382 | 1,300 | 1,320 | -148 | -10.1% | 10,500 |
| 2023/11/14 | 1,470 | 1,470 | 1,465 | 1,468 | +20 | +1.4% | 800 |
| 2023/11/13 | 1,418 | 1,448 | 1,418 | 1,448 | ±0 | ±0% | 400 |
| 2023/11/10 | 1,448 | 1,448 | 1,448 | 1,448 | +8 | +0.6% | 100 |
| 2023/11/09 | 1,454 | 1,454 | 1,408 | 1,440 | -25 | -1.7% | 1,600 |
| 2023/11/08 | 1,465 | 1,465 | 1,465 | 1,465 | -10 | -0.7% | 100 |
| 2023/11/07 | 1,432 | 1,475 | 1,432 | 1,475 | +45 | +3.1% | 1,000 |
| 2023/11/06 | 1,480 | 1,480 | 1,430 | 1,430 | -20 | -1.4% | 900 |
| 2023/11/02 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 300 |
| 2023/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 1,420 | 1,420 | 1,410 | 1,410 | ±0 | ±0% | 300 |
| 2023/10/27 | 1,450 | 1,455 | 1,410 | 1,410 | -40 | -2.8% | 1,100 |
| 2023/10/26 | 1,420 | 1,450 | 1,420 | 1,450 | +50 | +3.6% | 1,100 |
| 2023/10/25 | 1,399 | 1,400 | 1,399 | 1,400 | - | - | 200 |
| 2023/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/23 | 1,350 | 1,360 | 1,300 | 1,360 | ±0 | ±0% | 7,200 |
| 2023/10/20 | 1,380 | 1,399 | 1,359 | 1,360 | +10 | +0.7% | 1,100 |
| 2023/10/19 | 1,419 | 1,425 | 1,335 | 1,350 | -75 | -5.3% | 5,600 |
| 2023/10/18 | 1,430 | 1,430 | 1,425 | 1,425 | -5 | -0.3% | 400 |
| 2023/10/17 | 1,425 | 1,430 | 1,425 | 1,430 | +6 | +0.4% | 400 |
| 2023/10/16 | 1,435 | 1,450 | 1,424 | 1,424 | -6 | -0.4% | 1,700 |
| 2023/10/13 | 1,435 | 1,440 | 1,430 | 1,430 | -25 | -1.7% | 800 |
| 2023/10/12 | 1,465 | 1,465 | 1,455 | 1,455 | -10 | -0.7% | 500 |
| 2023/10/11 | 1,440 | 1,470 | 1,435 | 1,465 | +34 | +2.4% | 1,100 |
| 2023/10/10 | 1,437 | 1,441 | 1,431 | 1,431 | -27 | -1.9% | 1,500 |
| 2023/10/06 | 1,470 | 1,470 | 1,440 | 1,458 | -22 | -1.5% | 300 |
| 2023/10/05 | 1,430 | 1,480 | 1,420 | 1,480 | +50 | +3.5% | 1,500 |
| 2023/10/04 | 1,464 | 1,464 | 1,430 | 1,430 | -60 | -4% | 3,000 |
| 2023/10/03 | 1,524 | 1,524 | 1,480 | 1,490 | -35 | -2.3% | 6,100 |
| 2023/10/02 | 1,535 | 1,535 | 1,525 | 1,525 | -50 | -3.2% | 1,400 |
| 2023/09/29 | 1,530 | 1,575 | 1,525 | 1,575 | +50 | +3.3% | 900 |
| 2023/09/28 | 1,625 | 1,625 | 1,525 | 1,525 | -60 | -3.8% | 28,700 |
| 2023/09/27 | 1,560 | 1,585 | 1,545 | 1,585 | +15 | +1% | 3,000 |
| 2023/09/26 | 1,578 | 1,580 | 1,570 | 1,570 | -13 | -0.8% | 1,300 |
| 2023/09/25 | 1,590 | 1,590 | 1,583 | 1,583 | -22 | -1.4% | 500 |
| 2023/09/22 | 1,605 | 1,605 | 1,605 | 1,605 | ±0 | ±0% | 200 |
| 2023/09/21 | 1,610 | 1,615 | 1,570 | 1,605 | ±0 | ±0% | 2,400 |
| 2023/09/20 | 1,580 | 1,605 | 1,560 | 1,605 | ±0 | ±0% | 1,600 |
| 2023/09/19 | 1,580 | 1,610 | 1,579 | 1,605 | +19 | +1.2% | 700 |
| 2023/09/15 | 1,590 | 1,600 | 1,586 | 1,586 | -4 | -0.3% | 1,000 |
| 2023/09/14 | 1,600 | 1,600 | 1,590 | 1,590 | -12 | -0.7% | 1,100 |
| 2023/09/13 | 1,602 | 1,602 | 1,602 | 1,602 | -18 | -1.1% | 300 |
| 2023/09/12 | 1,604 | 1,640 | 1,604 | 1,620 | +17 | +1.1% | 500 |
351～
400
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
