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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,365 | 1,390 | 1,362 | 1,362 | -18 | -1.3% | 3,500 |
| 2025/06/06 | 1,395 | 1,399 | 1,364 | 1,380 | -15 | -1.1% | 3,600 |
| 2025/06/05 | 1,398 | 1,406 | 1,395 | 1,395 | -3 | -0.2% | 900 |
| 2025/06/04 | 1,404 | 1,413 | 1,398 | 1,398 | -15 | -1.1% | 1,900 |
| 2025/06/03 | 1,400 | 1,420 | 1,394 | 1,413 | +13 | +0.9% | 1,700 |
| 2025/06/02 | 1,412 | 1,421 | 1,391 | 1,400 | -13 | -0.9% | 10,000 |
| 2025/05/30 | 1,413 | 1,418 | 1,383 | 1,413 | -8 | -0.6% | 14,300 |
| 2025/05/29 | 1,375 | 1,421 | 1,373 | 1,421 | +37 | +2.7% | 5,600 |
| 2025/05/28 | 1,403 | 1,403 | 1,365 | 1,384 | -21 | -1.5% | 5,300 |
| 2025/05/27 | 1,415 | 1,420 | 1,403 | 1,405 | +2 | +0.1% | 1,100 |
| 2025/05/26 | 1,394 | 1,417 | 1,390 | 1,403 | +39 | +2.9% | 1,600 |
| 2025/05/23 | 1,385 | 1,385 | 1,364 | 1,364 | -21 | -1.5% | 1,500 |
| 2025/05/22 | 1,361 | 1,386 | 1,361 | 1,385 | +8 | +0.6% | 4,000 |
| 2025/05/21 | 1,369 | 1,466 | 1,351 | 1,377 | -3 | -0.2% | 67,000 |
| 2025/05/20 | 1,400 | 1,400 | 1,366 | 1,380 | -20 | -1.4% | 3,400 |
| 2025/05/19 | 1,401 | 1,430 | 1,380 | 1,400 | -20 | -1.4% | 7,200 |
| 2025/05/16 | 1,494 | 1,494 | 1,394 | 1,420 | ±0 | ±0% | 16,700 |
| 2025/05/15 | 1,381 | 1,430 | 1,381 | 1,420 | +40 | +2.9% | 1,300 |
| 2025/05/14 | 1,393 | 1,410 | 1,380 | 1,380 | -19 | -1.4% | 2,200 |
| 2025/05/13 | 1,395 | 1,399 | 1,365 | 1,399 | +4 | +0.3% | 2,800 |
| 2025/05/12 | 1,404 | 1,404 | 1,394 | 1,395 | +15 | +1.1% | 5,300 |
| 2025/05/09 | 1,351 | 1,389 | 1,351 | 1,380 | +16 | +1.2% | 2,400 |
| 2025/05/08 | 1,336 | 1,379 | 1,336 | 1,364 | +28 | +2.1% | 2,500 |
| 2025/05/07 | 1,337 | 1,365 | 1,335 | 1,336 | -4 | -0.3% | 1,600 |
| 2025/05/02 | 1,347 | 1,349 | 1,339 | 1,340 | -9 | -0.7% | 2,700 |
| 2025/05/01 | 1,325 | 1,349 | 1,325 | 1,349 | +10 | +0.7% | 600 |
| 2025/04/30 | 1,354 | 1,398 | 1,339 | 1,339 | -15 | -1.1% | 5,900 |
| 2025/04/28 | 1,370 | 1,370 | 1,352 | 1,354 | -19 | -1.4% | 1,700 |
| 2025/04/25 | 1,363 | 1,373 | 1,363 | 1,373 | +9 | +0.7% | 600 |
| 2025/04/24 | 1,360 | 1,371 | 1,360 | 1,364 | -21 | -1.5% | 2,500 |
| 2025/04/23 | 1,395 | 1,395 | 1,385 | 1,385 | -15 | -1.1% | 300 |
| 2025/04/22 | 1,398 | 1,412 | 1,394 | 1,400 | +2 | +0.1% | 7,200 |
| 2025/04/21 | 1,349 | 1,445 | 1,348 | 1,398 | +49 | +3.6% | 3,000 |
| 2025/04/18 | 1,300 | 1,349 | 1,300 | 1,349 | +60 | +4.7% | 1,100 |
| 2025/04/17 | 1,294 | 1,300 | 1,286 | 1,289 | - | - | 1,600 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 1,340 | 1,352 | 1,324 | 1,324 | -15 | -1.1% | 4,500 |
| 2025/04/14 | 1,321 | 1,339 | 1,319 | 1,339 | +19 | +1.4% | 1,000 |
| 2025/04/11 | 1,241 | 1,320 | 1,240 | 1,320 | +50 | +3.9% | 1,400 |
| 2025/04/10 | 1,353 | 1,353 | 1,260 | 1,270 | -14 | -1.1% | 5,700 |
| 2025/04/09 | 1,225 | 1,345 | 1,220 | 1,284 | +33 | +2.6% | 2,200 |
| 2025/04/08 | 1,225 | 1,256 | 1,225 | 1,251 | +84 | +7.2% | 2,900 |
| 2025/04/07 | 1,299 | 1,299 | 1,150 | 1,167 | -196 | -14.4% | 5,600 |
| 2025/04/04 | 1,400 | 1,419 | 1,300 | 1,363 | -57 | -4% | 13,800 |
| 2025/04/03 | 1,405 | 1,420 | 1,391 | 1,420 | -15 | -1% | 1,700 |
| 2025/04/02 | 1,401 | 1,438 | 1,400 | 1,435 | +5 | +0.3% | 1,600 |
| 2025/04/01 | 1,416 | 1,430 | 1,400 | 1,430 | +14 | +1% | 900 |
| 2025/03/31 | 1,400 | 1,419 | 1,400 | 1,416 | -8 | -0.6% | 1,200 |
| 2025/03/28 | 1,425 | 1,451 | 1,401 | 1,424 | -4 | -0.3% | 2,200 |
| 2025/03/27 | 1,450 | 1,451 | 1,428 | 1,428 | -63 | -4.2% | 4,300 |
51～
100
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 | 190,200円 | - | - | 0.00% | 37.01倍 | 2.13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 | 38,500円 | +30.5% | +23.7% | 0.00% | 22.67倍 | 5.90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 | 29,200円 | -3.6% | - | 2.05% | 169.77倍 | 0.84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 | 131,900円 | +4.7% | +23.3% | 3.79% | 12.02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
