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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 2,170 | 2,321 | 2,164 | 2,251 | +110 | +5.1% | 12,412,300 |
| 2017/08/14 | 2,100 | 2,157 | 2,056 | 2,141 | +19 | +0.9% | 6,624,200 |
| 2017/08/10 | 2,060 | 2,188 | 2,048 | 2,122 | +28 | +1.3% | 10,717,400 |
| 2017/08/09 | 2,165 | 2,182 | 1,999 | 2,094 | +72 | +3.6% | 18,513,400 |
| 2017/08/08 | 1,909 | 2,110 | 1,890 | 2,022 | +287 | +16.5% | 21,290,800 |
| 2017/08/07 | 1,828 | 1,873 | 1,735 | 1,735 | -67 | -3.7% | 3,677,400 |
| 2017/08/04 | 1,714 | 1,846 | 1,705 | 1,802 | +50 | +2.9% | 4,529,600 |
| 2017/08/03 | 1,766 | 1,813 | 1,736 | 1,752 | -54 | -3% | 3,427,600 |
| 2017/08/02 | 1,777 | 1,850 | 1,763 | 1,806 | +29 | +1.6% | 3,532,400 |
| 2017/08/01 | 1,930 | 1,935 | 1,715 | 1,777 | -105 | -5.6% | 8,594,700 |
| 2017/07/31 | 1,971 | 1,979 | 1,808 | 1,882 | -128 | -6.4% | 7,775,400 |
| 2017/07/28 | 2,074 | 2,114 | 1,993 | 2,010 | -114 | -5.4% | 4,887,100 |
| 2017/07/27 | 2,172 | 2,182 | 2,113 | 2,124 | -67 | -3.1% | 3,187,300 |
| 2017/07/26 | 2,180 | 2,234 | 2,136 | 2,191 | +36 | +1.7% | 4,400,400 |
| 2017/07/25 | 2,180 | 2,206 | 2,134 | 2,155 | -34 | -1.6% | 3,518,300 |
| 2017/07/24 | 2,149 | 2,225 | 2,115 | 2,189 | +114 | +5.5% | 6,922,500 |
| 2017/07/21 | 1,991 | 2,110 | 1,964 | 2,075 | +84 | +4.2% | 7,774,100 |
| 2017/07/20 | 2,070 | 2,105 | 1,936 | 1,991 | -86 | -4.1% | 8,878,600 |
| 2017/07/19 | 2,200 | 2,212 | 2,059 | 2,077 | -97 | -4.5% | 6,432,000 |
| 2017/07/18 | 2,224 | 2,268 | 2,131 | 2,174 | -132 | -5.7% | 7,164,200 |
| 2017/07/14 | 2,355 | 2,361 | 2,238 | 2,306 | -19 | -0.8% | 7,691,900 |
| 2017/07/13 | 2,260 | 2,364 | 2,246 | 2,325 | +107 | +4.8% | 11,311,100 |
| 2017/07/12 | 2,156 | 2,280 | 2,128 | 2,218 | +79 | +3.7% | 10,723,600 |
| 2017/07/11 | 2,101 | 2,199 | 2,088 | 2,139 | +10 | +0.5% | 9,276,700 |
| 2017/07/10 | 2,000 | 2,183 | 1,968 | 2,129 | +209 | +10.9% | 15,090,400 |
| 2017/07/07 | 1,785 | 1,923 | 1,777 | 1,920 | +107 | +5.9% | 6,076,500 |
| 2017/07/06 | 1,792 | 1,846 | 1,784 | 1,813 | +46 | +2.6% | 3,962,900 |
| 2017/07/05 | 1,752 | 1,776 | 1,733 | 1,767 | +3 | +0.2% | 3,028,700 |
| 2017/07/04 | 1,777 | 1,833 | 1,728 | 1,764 | -25 | -1.4% | 4,352,300 |
| 2017/07/03 | 1,810 | 1,824 | 1,756 | 1,789 | +13 | +0.7% | 2,719,000 |
| 2017/06/30 | 1,710 | 1,776 | 1,702 | 1,776 | -6 | -0.3% | 4,028,300 |
| 2017/06/29 | 1,756 | 1,840 | 1,719 | 1,782 | +33 | +1.9% | 6,014,600 |
| 2017/06/28 | 1,806 | 1,828 | 1,710 | 1,749 | -102 | -5.5% | 6,095,300 |
| 2017/06/27 | 1,851 | 1,881 | 1,800 | 1,851 | -20 | -1.1% | 5,340,300 |
| 2017/06/26 | 2,000 | 2,022 | 1,855 | 1,871 | +56 | +3.1% | 14,520,000 |
| 2017/06/23 | 1,823 | 1,838 | 1,703 | 1,815 | -1 | -0.1% | 7,240,700 |
| 2017/06/22 | 1,885 | 1,892 | 1,805 | 1,816 | +17 | +0.9% | 5,774,000 |
| 2017/06/21 | 1,813 | 1,830 | 1,774 | 1,799 | -58 | -3.1% | 6,185,200 |
| 2017/06/20 | 1,863 | 1,908 | 1,803 | 1,857 | -20 | -1.1% | 8,193,300 |
| 2017/06/19 | 1,719 | 1,939 | 1,711 | 1,877 | +278 | +17.4% | 18,656,400 |
| 2017/06/16 | 1,595 | 1,655 | 1,556 | 1,599 | +8 | +0.5% | 6,213,400 |
| 2017/06/15 | 1,500 | 1,604 | 1,430 | 1,591 | +137 | +9.4% | 8,842,900 |
| 2017/06/14 | 1,619 | 1,660 | 1,398 | 1,454 | -168 | -10.4% | 15,517,400 |
| 2017/06/13 | 1,667 | 1,760 | 1,612 | 1,622 | -33 | -2% | 11,768,500 |
| 2017/06/12 | 1,660 | 1,711 | 1,600 | 1,655 | -45 | -2.6% | 6,177,000 |
| 2017/06/09 | 1,590 | 1,705 | 1,590 | 1,700 | +129 | +8.2% | 6,328,400 |
| 2017/06/08 | 1,588 | 1,638 | 1,569 | 1,571 | -3 | -0.2% | 5,228,700 |
| 2017/06/07 | 1,531 | 1,592 | 1,501 | 1,574 | +34 | +2.2% | 3,951,400 |
| 2017/06/06 | 1,532 | 1,582 | 1,462 | 1,540 | ±0 | ±0% | 6,176,600 |
| 2017/06/05 | 1,395 | 1,625 | 1,382 | 1,540 | +177 | +13% | 14,678,000 |
1951～
2000
件表示中 / 3394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 | 11,400円 | +20.4% | - | 0.00% | - | 1.00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 |
| ミライロ | 63,900円 | +24.1% | +34.7% | 0.00% | 66.49倍 | 9.29倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
| オービーシステ | 292,000円 | +22.3% | +25.5% | 3.42% | 11.43倍 | 1.32倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| モルフォ | 124,900円 | +12.1% | +37.6% | 0.00% | 20.50倍 | 1.90倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| メディ工房 | 60,700円 | -5.9% | - | 0.00% | - | 6.27倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
市場注目の銘柄
チャート関連のコラム
