ＫＬａｂ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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,260 | 1,292 | 1,245 | 1,286 | +7 | +0.5% | 948,100 |
| 2018/07/30 | 1,319 | 1,319 | 1,266 | 1,279 | -42 | -3.2% | 1,683,500 |
| 2018/07/27 | 1,332 | 1,340 | 1,306 | 1,321 | +1 | +0.1% | 1,128,000 |
| 2018/07/26 | 1,286 | 1,333 | 1,272 | 1,320 | +40 | +3.1% | 1,352,100 |
| 2018/07/25 | 1,309 | 1,311 | 1,258 | 1,280 | -35 | -2.7% | 1,793,500 |
| 2018/07/24 | 1,276 | 1,317 | 1,269 | 1,315 | +40 | +3.1% | 1,190,700 |
| 2018/07/23 | 1,265 | 1,281 | 1,256 | 1,275 | ±0 | ±0% | 596,200 |
| 2018/07/20 | 1,265 | 1,291 | 1,260 | 1,275 | -2 | -0.2% | 854,400 |
| 2018/07/19 | 1,292 | 1,297 | 1,258 | 1,277 | -7 | -0.5% | 1,247,500 |
| 2018/07/18 | 1,268 | 1,293 | 1,259 | 1,284 | +27 | +2.1% | 1,024,600 |
| 2018/07/17 | 1,246 | 1,269 | 1,226 | 1,257 | -2 | -0.2% | 1,642,400 |
| 2018/07/13 | 1,276 | 1,280 | 1,225 | 1,259 | -4 | -0.3% | 1,388,800 |
| 2018/07/12 | 1,237 | 1,275 | 1,226 | 1,263 | +30 | +2.4% | 981,200 |
| 2018/07/11 | 1,261 | 1,261 | 1,222 | 1,233 | -36 | -2.8% | 1,212,700 |
| 2018/07/10 | 1,304 | 1,321 | 1,263 | 1,269 | -24 | -1.9% | 1,368,600 |
| 2018/07/09 | 1,260 | 1,300 | 1,246 | 1,293 | +25 | +2% | 1,017,100 |
| 2018/07/06 | 1,239 | 1,273 | 1,217 | 1,268 | +41 | +3.3% | 1,631,200 |
| 2018/07/05 | 1,261 | 1,292 | 1,216 | 1,227 | -44 | -3.5% | 1,653,800 |
| 2018/07/04 | 1,290 | 1,290 | 1,249 | 1,271 | -32 | -2.5% | 1,709,400 |
| 2018/07/03 | 1,319 | 1,340 | 1,278 | 1,303 | +14 | +1.1% | 1,715,300 |
| 2018/07/02 | 1,469 | 1,469 | 1,289 | 1,289 | -184 | -12.5% | 4,362,700 |
| 2018/06/29 | 1,450 | 1,502 | 1,431 | 1,473 | +13 | +0.9% | 1,398,300 |
| 2018/06/28 | 1,445 | 1,467 | 1,402 | 1,460 | +9 | +0.6% | 1,499,200 |
| 2018/06/27 | 1,469 | 1,490 | 1,437 | 1,451 | ±0 | ±0% | 1,093,400 |
| 2018/06/26 | 1,430 | 1,473 | 1,416 | 1,451 | -10 | -0.7% | 1,023,600 |
| 2018/06/25 | 1,513 | 1,530 | 1,454 | 1,461 | -52 | -3.4% | 942,600 |
| 2018/06/22 | 1,543 | 1,545 | 1,507 | 1,513 | -46 | -3% | 698,200 |
| 2018/06/21 | 1,566 | 1,586 | 1,552 | 1,559 | -16 | -1% | 478,500 |
| 2018/06/20 | 1,541 | 1,584 | 1,510 | 1,575 | +34 | +2.2% | 1,000,600 |
| 2018/06/19 | 1,582 | 1,610 | 1,530 | 1,541 | -41 | -2.6% | 1,372,700 |
| 2018/06/18 | 1,625 | 1,628 | 1,541 | 1,582 | -65 | -3.9% | 1,383,800 |
| 2018/06/15 | 1,638 | 1,671 | 1,638 | 1,647 | +4 | +0.2% | 478,700 |
| 2018/06/14 | 1,640 | 1,659 | 1,628 | 1,643 | +1 | +0.1% | 603,000 |
| 2018/06/13 | 1,637 | 1,660 | 1,628 | 1,642 | +5 | +0.3% | 680,600 |
| 2018/06/12 | 1,626 | 1,639 | 1,613 | 1,637 | +21 | +1.3% | 478,600 |
| 2018/06/11 | 1,632 | 1,638 | 1,606 | 1,616 | -16 | -1% | 634,200 |
| 2018/06/08 | 1,624 | 1,645 | 1,624 | 1,632 | +3 | +0.2% | 524,200 |
| 2018/06/07 | 1,636 | 1,648 | 1,613 | 1,629 | +20 | +1.2% | 628,200 |
| 2018/06/06 | 1,650 | 1,653 | 1,606 | 1,609 | -41 | -2.5% | 807,900 |
| 2018/06/05 | 1,680 | 1,698 | 1,643 | 1,650 | -12 | -0.7% | 659,800 |
| 2018/06/04 | 1,686 | 1,704 | 1,652 | 1,662 | -8 | -0.5% | 920,700 |
| 2018/06/01 | 1,670 | 1,682 | 1,651 | 1,670 | +13 | +0.8% | 633,400 |
| 2018/05/31 | 1,660 | 1,686 | 1,641 | 1,657 | +8 | +0.5% | 621,000 |
| 2018/05/30 | 1,618 | 1,664 | 1,611 | 1,649 | -13 | -0.8% | 969,400 |
| 2018/05/29 | 1,699 | 1,700 | 1,643 | 1,662 | -42 | -2.5% | 1,068,000 |
| 2018/05/28 | 1,730 | 1,730 | 1,696 | 1,704 | -23 | -1.3% | 632,600 |
| 2018/05/25 | 1,703 | 1,729 | 1,681 | 1,727 | +9 | +0.5% | 671,700 |
| 2018/05/24 | 1,723 | 1,736 | 1,706 | 1,718 | -8 | -0.5% | 687,500 |
| 2018/05/23 | 1,758 | 1,768 | 1,720 | 1,726 | -37 | -2.1% | 954,900 |
| 2018/05/22 | 1,789 | 1,798 | 1,758 | 1,763 | -19 | -1.1% | 614,100 |
1651～
1700
件表示中 / 3330件
類似銘柄と比較する
現在ご覧いただいている「ＫＬａｂ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＬａｂ | 10,800円 | +20.4% | - | 0.00% | - | 0.53倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| グロースエクス | 169,000円 | +13.8% | +21.3% | 0.00% | 12.24倍 | 1.88倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| アクリート | 87,200円 | +34.2% | +47.4% | 0.00% | 21.26倍 | 3.04倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| ｉ－ｐｌｕｇ | 141,200円 | +22.6% | +300.0% | 0.00% | 13.78倍 | 7.61倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| データＨＲ | 44,000円 | - | - | 0.00% | - | 2.20倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
市場注目の銘柄
チャート関連のコラム
