キッズスターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,885 | 1,898 | 1,850 | 1,851 | -34 | -1.8% | 3,100 |
| 2025/08/19 | 1,874 | 1,897 | 1,874 | 1,885 | +10 | +0.5% | 4,300 |
| 2025/08/18 | 1,920 | 1,949 | 1,873 | 1,875 | -75 | -3.8% | 8,900 |
| 2025/08/15 | 2,020 | 2,050 | 1,908 | 1,950 | -25 | -1.3% | 28,200 |
| 2025/08/14 | 1,919 | 1,984 | 1,888 | 1,975 | +75 | +3.9% | 16,200 |
| 2025/08/13 | 1,835 | 1,900 | 1,835 | 1,900 | +66 | +3.6% | 8,800 |
| 2025/08/12 | 1,847 | 1,859 | 1,821 | 1,834 | +8 | +0.4% | 9,400 |
| 2025/08/08 | 1,832 | 1,847 | 1,821 | 1,826 | -6 | -0.3% | 2,600 |
| 2025/08/07 | 1,859 | 1,866 | 1,832 | 1,832 | -23 | -1.2% | 1,400 |
| 2025/08/06 | 1,855 | 1,855 | 1,812 | 1,855 | +40 | +2.2% | 2,600 |
| 2025/08/05 | 1,780 | 1,815 | 1,780 | 1,815 | +16 | +0.9% | 2,000 |
| 2025/08/04 | 1,735 | 1,799 | 1,734 | 1,799 | +41 | +2.3% | 1,300 |
| 2025/08/01 | 1,760 | 1,784 | 1,758 | 1,758 | -2 | -0.1% | 2,700 |
| 2025/07/31 | 1,765 | 1,778 | 1,749 | 1,760 | -19 | -1.1% | 3,500 |
| 2025/07/30 | 1,832 | 1,832 | 1,766 | 1,779 | -78 | -4.2% | 6,600 |
| 2025/07/29 | 1,906 | 1,906 | 1,855 | 1,857 | -24 | -1.3% | 1,400 |
| 2025/07/28 | 1,892 | 1,899 | 1,881 | 1,881 | -19 | -1% | 3,000 |
| 2025/07/25 | 1,920 | 1,920 | 1,875 | 1,900 | -21 | -1.1% | 5,900 |
| 2025/07/24 | 1,892 | 1,924 | 1,872 | 1,921 | +69 | +3.7% | 3,100 |
| 2025/07/23 | 1,823 | 1,896 | 1,812 | 1,852 | +29 | +1.6% | 3,900 |
| 2025/07/22 | 1,810 | 1,837 | 1,807 | 1,823 | +13 | +0.7% | 7,300 |
| 2025/07/18 | 1,831 | 1,845 | 1,796 | 1,810 | -21 | -1.1% | 5,600 |
| 2025/07/17 | 1,826 | 1,857 | 1,824 | 1,831 | -11 | -0.6% | 5,900 |
| 2025/07/16 | 1,860 | 1,889 | 1,813 | 1,842 | -58 | -3.1% | 8,200 |
| 2025/07/15 | 1,905 | 1,905 | 1,829 | 1,900 | -25 | -1.3% | 8,600 |
| 2025/07/14 | 1,984 | 1,984 | 1,925 | 1,925 | -22 | -1.1% | 4,900 |
| 2025/07/11 | 1,894 | 1,947 | 1,871 | 1,947 | +67 | +3.6% | 10,200 |
| 2025/07/10 | 1,856 | 1,880 | 1,822 | 1,880 | +24 | +1.3% | 7,800 |
| 2025/07/09 | 1,998 | 1,998 | 1,850 | 1,856 | -134 | -6.7% | 19,100 |
| 2025/07/08 | 2,065 | 2,065 | 1,877 | 1,990 | -89 | -4.3% | 31,000 |
| 2025/07/07 | 2,019 | 2,120 | 2,011 | 2,079 | +82 | +4.1% | 27,100 |
| 2025/07/04 | 1,976 | 2,014 | 1,946 | 1,997 | +61 | +3.2% | 22,000 |
| 2025/07/03 | 1,791 | 1,997 | 1,790 | 1,936 | +146 | +8.2% | 48,400 |
| 2025/07/02 | 1,816 | 2,158 | 1,730 | 1,790 | +12 | +0.7% | 262,300 |
| 2025/07/01 | 1,800 | 1,800 | 1,756 | 1,778 | -22 | -1.2% | 10,700 |
| 2025/06/30 | 1,690 | 1,810 | 1,680 | 1,800 | +131 | +7.8% | 23,100 |
| 2025/06/27 | 1,689 | 1,689 | 1,610 | 1,669 | +20 | +1.2% | 9,700 |
| 2025/06/26 | 1,712 | 1,737 | 1,622 | 1,649 | -86 | -5% | 14,800 |
| 2025/06/25 | 1,699 | 1,798 | 1,691 | 1,735 | +35 | +2.1% | 33,200 |
| 2025/06/24 | 1,685 | 1,799 | 1,605 | 1,700 | +81 | +5% | 79,000 |
| 2025/06/23 | 1,540 | 1,669 | 1,502 | 1,619 | +119 | +7.9% | 57,300 |
| 2025/06/20 | 1,427 | 1,599 | 1,414 | 1,500 | +103 | +7.4% | 49,800 |
| 2025/06/19 | 1,381 | 1,398 | 1,378 | 1,397 | +6 | +0.4% | 1,500 |
| 2025/06/18 | 1,389 | 1,392 | 1,370 | 1,391 | +2 | +0.1% | 2,700 |
| 2025/06/17 | 1,411 | 1,428 | 1,389 | 1,389 | -25 | -1.8% | 4,300 |
| 2025/06/16 | 1,430 | 1,435 | 1,411 | 1,414 | -5 | -0.4% | 2,900 |
| 2025/06/13 | 1,410 | 1,419 | 1,402 | 1,419 | +23 | +1.6% | 3,500 |
| 2025/06/12 | 1,404 | 1,410 | 1,395 | 1,396 | -3 | -0.2% | 3,300 |
| 2025/06/11 | 1,396 | 1,399 | 1,387 | 1,399 | +9 | +0.6% | 2,700 |
| 2025/06/10 | 1,375 | 1,394 | 1,356 | 1,390 | +28 | +2.1% | 3,300 |
1～
50
件表示中 / 220件
類似銘柄と比較する
現在ご覧いただいている「キッズスター」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 |
|---|---|---|---|---|---|---|---|---|
| キッズスター | 190,000円 | - | - | 0.00% | 36.97倍 | 2.12倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| 大和コン | 120,000円 | -2.9% | +0.7% | 1.58% | 12.02倍 | 0.88倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| スペースマーケ | 39,000円 | +30.5% | +23.7% | 0.00% | 22.96倍 | 5.98倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| ホットリンク | 29,300円 | -3.6% | - | 2.05% | 170.35倍 | 0.85倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
| システムズＤ | 132,400円 | +4.7% | +23.3% | 3.78% | 12.07倍 | 0.98倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
