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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,060 | 1,106 | 1,050 | 1,106 | +34 | +3.2% | 1,537,200 |
| 2015/12/01 | 1,084 | 1,103 | 1,060 | 1,072 | ±0 | ±0% | 1,246,900 |
| 2015/11/30 | 1,145 | 1,145 | 1,072 | 1,072 | -51 | -4.5% | 1,733,900 |
| 2015/11/27 | 1,165 | 1,175 | 1,115 | 1,123 | -27 | -2.3% | 2,172,100 |
| 2015/11/26 | 1,143 | 1,175 | 1,129 | 1,150 | +55 | +5% | 2,597,000 |
| 2015/11/25 | 1,072 | 1,105 | 1,053 | 1,095 | +13 | +1.2% | 2,057,200 |
| 2015/11/24 | 998 | 1,113 | 998 | 1,082 | +98 | +10% | 5,460,700 |
| 2015/11/20 | 946 | 988 | 944 | 984 | +37 | +3.9% | 2,205,600 |
| 2015/11/19 | 950 | 953 | 937 | 947 | +16 | +1.7% | 1,214,700 |
| 2015/11/18 | 956 | 958 | 929 | 931 | -10 | -1.1% | 1,286,600 |
| 2015/11/17 | 932 | 949 | 923 | 941 | +7 | +0.7% | 1,709,300 |
| 2015/11/16 | 920 | 951 | 920 | 934 | -5 | -0.5% | 1,151,600 |
| 2015/11/13 | 920 | 959 | 918 | 939 | +26 | +2.8% | 2,374,800 |
| 2015/11/12 | 956 | 956 | 909 | 913 | -39 | -4.1% | 2,980,300 |
| 2015/11/11 | 962 | 962 | 938 | 952 | +8 | +0.8% | 2,169,800 |
| 2015/11/10 | 995 | 1,014 | 934 | 944 | -210 | -18.2% | 7,530,900 |
| 2015/11/09 | 1,178 | 1,181 | 1,152 | 1,154 | -24 | -2% | 987,900 |
| 2015/11/06 | 1,147 | 1,193 | 1,140 | 1,178 | +15 | +1.3% | 864,200 |
| 2015/11/05 | 1,200 | 1,207 | 1,146 | 1,163 | -34 | -2.8% | 1,019,300 |
| 2015/11/04 | 1,215 | 1,236 | 1,195 | 1,197 | -1 | -0.1% | 659,600 |
| 2015/11/02 | 1,220 | 1,248 | 1,196 | 1,198 | -34 | -2.8% | 755,500 |
| 2015/10/30 | 1,256 | 1,263 | 1,215 | 1,232 | -38 | -3% | 826,800 |
| 2015/10/29 | 1,291 | 1,299 | 1,243 | 1,270 | +1 | +0.1% | 701,300 |
| 2015/10/28 | 1,285 | 1,299 | 1,262 | 1,269 | -16 | -1.2% | 672,200 |
| 2015/10/27 | 1,326 | 1,347 | 1,283 | 1,285 | -30 | -2.3% | 959,800 |
| 2015/10/26 | 1,273 | 1,325 | 1,265 | 1,315 | +45 | +3.5% | 969,400 |
| 2015/10/23 | 1,279 | 1,289 | 1,267 | 1,270 | +11 | +0.9% | 689,100 |
| 2015/10/22 | 1,233 | 1,282 | 1,232 | 1,259 | +12 | +1% | 906,900 |
| 2015/10/21 | 1,216 | 1,260 | 1,208 | 1,247 | +40 | +3.3% | 1,029,900 |
| 2015/10/20 | 1,217 | 1,223 | 1,197 | 1,207 | -19 | -1.5% | 656,300 |
| 2015/10/19 | 1,201 | 1,230 | 1,196 | 1,226 | +11 | +0.9% | 697,800 |
| 2015/10/16 | 1,235 | 1,252 | 1,212 | 1,215 | -6 | -0.5% | 936,400 |
| 2015/10/15 | 1,190 | 1,243 | 1,181 | 1,221 | +26 | +2.2% | 787,300 |
| 2015/10/14 | 1,236 | 1,246 | 1,186 | 1,195 | -53 | -4.2% | 1,106,600 |
| 2015/10/13 | 1,226 | 1,253 | 1,220 | 1,248 | +28 | +2.3% | 747,300 |
| 2015/10/09 | 1,220 | 1,232 | 1,206 | 1,220 | -3 | -0.2% | 644,800 |
| 2015/10/08 | 1,244 | 1,250 | 1,215 | 1,223 | -12 | -1% | 712,700 |
| 2015/10/07 | 1,235 | 1,247 | 1,205 | 1,235 | +9 | +0.7% | 847,200 |
| 2015/10/06 | 1,278 | 1,288 | 1,225 | 1,226 | -48 | -3.8% | 1,404,800 |
| 2015/10/05 | 1,270 | 1,286 | 1,255 | 1,274 | +39 | +3.2% | 838,400 |
| 2015/10/02 | 1,200 | 1,259 | 1,191 | 1,235 | +25 | +2.1% | 1,301,800 |
| 2015/10/01 | 1,179 | 1,235 | 1,173 | 1,210 | +58 | +5% | 1,996,700 |
| 2015/09/30 | 1,172 | 1,178 | 1,119 | 1,152 | +8 | +0.7% | 2,010,900 |
| 2015/09/29 | 1,267 | 1,280 | 1,143 | 1,144 | -149 | -11.5% | 2,921,900 |
| 2015/09/28 | 1,278 | 1,302 | 1,258 | 1,293 | -4 | -0.3% | 744,100 |
| 2015/09/25 | 1,252 | 1,300 | 1,232 | 1,297 | +50 | +4% | 1,342,800 |
| 2015/09/24 | 1,256 | 1,287 | 1,243 | 1,247 | -54 | -4.2% | 1,062,800 |
| 2015/09/18 | 1,315 | 1,318 | 1,294 | 1,301 | -28 | -2.1% | 949,200 |
| 2015/09/17 | 1,293 | 1,355 | 1,292 | 1,329 | +25 | +1.9% | 1,213,300 |
| 2015/09/16 | 1,350 | 1,356 | 1,293 | 1,304 | -25 | -1.9% | 1,080,600 |
2301～
2350
件表示中 / 3327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 | 11,300円 | +20.4% | - | 0.00% | - | 0.56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 |
| サイトリ細研 | 66,600円 | -92.2% | - | 0.00% | - | 2.80倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| フィスコ | 12,800円 | +2.3% | - | 0.00% | 196.92倍 | 25.05倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| ＡＲアドバン | 170,600円 | +10.0% | +29.5% | 0.00% | 16.96倍 | 3.15倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| インプレス | 15,600円 | +0.7% | - | 2.56% | 114.71倍 | 0.58倍 |
|
出版、ＩＴ双方に立脚、ネット関連出版の草分け。デジタルコンテンツ強化。傘下に山と渓谷社 |
市場注目の銘柄
チャート関連のコラム
