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 |
|---|---|---|---|---|---|---|---|
| 2015/07/28 | 1,881 | 1,976 | 1,850 | 1,930 | +15 | +0.8% | 6,446,600 |
| 2015/07/27 | 2,091 | 2,091 | 1,861 | 1,915 | +105 | +5.8% | 14,981,200 |
| 2015/07/24 | 1,640 | 1,811 | 1,621 | 1,810 | +201 | +12.5% | 9,211,800 |
| 2015/07/23 | 1,640 | 1,649 | 1,593 | 1,609 | -28 | -1.7% | 2,260,800 |
| 2015/07/22 | 1,562 | 1,645 | 1,553 | 1,637 | +59 | +3.7% | 2,439,900 |
| 2015/07/21 | 1,645 | 1,655 | 1,551 | 1,578 | -43 | -2.7% | 4,068,700 |
| 2015/07/17 | 1,613 | 1,621 | 1,575 | 1,621 | +29 | +1.8% | 2,475,500 |
| 2015/07/16 | 1,583 | 1,606 | 1,565 | 1,592 | +29 | +1.9% | 1,978,200 |
| 2015/07/15 | 1,570 | 1,594 | 1,546 | 1,563 | +17 | +1.1% | 2,396,100 |
| 2015/07/14 | 1,520 | 1,584 | 1,511 | 1,546 | +76 | +5.2% | 2,877,600 |
| 2015/07/13 | 1,475 | 1,518 | 1,468 | 1,470 | +24 | +1.7% | 1,901,800 |
| 2015/07/10 | 1,490 | 1,503 | 1,427 | 1,446 | -50 | -3.3% | 2,152,900 |
| 2015/07/09 | 1,426 | 1,520 | 1,350 | 1,496 | -26 | -1.7% | 5,167,900 |
| 2015/07/08 | 1,586 | 1,595 | 1,508 | 1,522 | -87 | -5.4% | 3,847,200 |
| 2015/07/07 | 1,605 | 1,629 | 1,586 | 1,609 | +41 | +2.6% | 2,580,900 |
| 2015/07/06 | 1,607 | 1,631 | 1,556 | 1,568 | -96 | -5.8% | 4,233,600 |
| 2015/07/03 | 1,671 | 1,691 | 1,616 | 1,664 | -44 | -2.6% | 4,652,100 |
| 2015/07/02 | 1,800 | 1,818 | 1,694 | 1,708 | -30 | -1.7% | 3,998,200 |
| 2015/07/01 | 1,762 | 1,777 | 1,698 | 1,738 | -49 | -2.7% | 3,468,300 |
| 2015/06/30 | 1,853 | 1,868 | 1,768 | 1,787 | -29 | -1.6% | 2,949,400 |
| 2015/06/29 | 1,750 | 1,903 | 1,750 | 1,816 | -35 | -1.9% | 3,995,600 |
| 2015/06/26 | 1,839 | 1,885 | 1,757 | 1,851 | +43 | +2.4% | 4,460,700 |
| 2015/06/25 | 1,948 | 2,095 | 1,755 | 1,808 | -179 | -9% | 13,821,500 |
| 2015/06/24 | 1,998 | 2,014 | 1,933 | 1,987 | -1 | -0.1% | 3,660,100 |
| 2015/06/23 | 1,855 | 2,000 | 1,842 | 1,988 | +159 | +8.7% | 7,471,600 |
| 2015/06/22 | 1,789 | 1,864 | 1,788 | 1,829 | +15 | +0.8% | 5,057,500 |
| 2015/06/19 | 1,718 | 1,835 | 1,672 | 1,814 | +102 | +6% | 7,547,400 |
| 2015/06/18 | 1,650 | 1,767 | 1,638 | 1,712 | +101 | +6.3% | 6,470,300 |
| 2015/06/17 | 1,580 | 1,634 | 1,570 | 1,611 | +36 | +2.3% | 1,474,400 |
| 2015/06/16 | 1,640 | 1,676 | 1,565 | 1,575 | -60 | -3.7% | 2,443,700 |
| 2015/06/15 | 1,592 | 1,652 | 1,565 | 1,635 | +69 | +4.4% | 2,320,300 |
| 2015/06/12 | 1,581 | 1,608 | 1,555 | 1,566 | -14 | -0.9% | 1,769,800 |
| 2015/06/11 | 1,500 | 1,584 | 1,492 | 1,580 | +105 | +7.1% | 2,174,400 |
| 2015/06/10 | 1,541 | 1,554 | 1,467 | 1,475 | -66 | -4.3% | 2,541,200 |
| 2015/06/09 | 1,613 | 1,641 | 1,530 | 1,541 | -61 | -3.8% | 2,194,200 |
| 2015/06/08 | 1,674 | 1,712 | 1,587 | 1,602 | -75 | -4.5% | 3,067,400 |
| 2015/06/05 | 1,603 | 1,677 | 1,575 | 1,677 | +77 | +4.8% | 3,273,700 |
| 2015/06/04 | 1,615 | 1,621 | 1,568 | 1,600 | +25 | +1.6% | 1,847,900 |
| 2015/06/03 | 1,487 | 1,633 | 1,485 | 1,575 | +90 | +6.1% | 5,973,200 |
| 2015/06/02 | 1,456 | 1,505 | 1,445 | 1,485 | +40 | +2.8% | 1,276,100 |
| 2015/06/01 | 1,456 | 1,461 | 1,433 | 1,445 | -19 | -1.3% | 569,800 |
| 2015/05/29 | 1,433 | 1,487 | 1,429 | 1,464 | +27 | +1.9% | 1,116,200 |
| 2015/05/28 | 1,409 | 1,438 | 1,406 | 1,437 | +33 | +2.4% | 743,300 |
| 2015/05/27 | 1,410 | 1,412 | 1,395 | 1,404 | -8 | -0.6% | 511,300 |
| 2015/05/26 | 1,433 | 1,437 | 1,412 | 1,412 | -27 | -1.9% | 554,900 |
| 2015/05/25 | 1,417 | 1,442 | 1,408 | 1,439 | +24 | +1.7% | 831,200 |
| 2015/05/22 | 1,404 | 1,424 | 1,397 | 1,415 | +16 | +1.1% | 863,800 |
| 2015/05/21 | 1,397 | 1,415 | 1,393 | 1,399 | -13 | -0.9% | 728,200 |
| 2015/05/20 | 1,410 | 1,415 | 1,378 | 1,412 | +12 | +0.9% | 1,045,000 |
| 2015/05/19 | 1,410 | 1,445 | 1,390 | 1,400 | +28 | +2% | 1,878,100 |
2451～
2500
件表示中 / 3392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 | 13,200円 | +20.4% | - | 0.00% | - | 0.76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 |
| クエスト | 146,700円 | +12.9% | +11.5% | 3.75% | 9.31倍 | 1.08倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| グロバルウェ | 22,000円 | +22.1% | - | 0.00% | 148.65倍 | 11.20倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| Ｉ Ｃ | 102,800円 | +3.2% | -2.9% | 3.31% | 17.53倍 | 1.24倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ＷＨＹＨＯＷＤＯ | 7,600円 | +137.2% | - | 0.00% | 1520.00倍 | 5.60倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
市場注目の銘柄
チャート関連のコラム
