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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,446 | 1,499 | 1,446 | 1,491 | +23 | +1.6% | 800 |
| 2025/03/25 | 1,491 | 1,524 | 1,444 | 1,468 | -22 | -1.5% | 7,500 |
| 2025/03/24 | 1,461 | 1,490 | 1,461 | 1,490 | +30 | +2.1% | 2,900 |
| 2025/03/21 | 1,440 | 1,469 | 1,440 | 1,460 | +20 | +1.4% | 2,200 |
| 2025/03/19 | 1,440 | 1,440 | 1,440 | 1,440 | +1 | +0.1% | 100 |
| 2025/03/18 | 1,444 | 1,460 | 1,438 | 1,439 | -15 | -1% | 6,700 |
| 2025/03/17 | 1,435 | 1,455 | 1,427 | 1,454 | +13 | +0.9% | 1,100 |
| 2025/03/14 | 1,414 | 1,477 | 1,386 | 1,441 | +54 | +3.9% | 5,200 |
| 2025/03/13 | 1,422 | 1,437 | 1,387 | 1,387 | -51 | -3.5% | 3,600 |
| 2025/03/12 | 1,409 | 1,440 | 1,405 | 1,438 | -1 | -0.1% | 1,500 |
| 2025/03/11 | 1,420 | 1,447 | 1,384 | 1,439 | +5 | +0.3% | 2,100 |
| 2025/03/10 | 1,445 | 1,459 | 1,415 | 1,434 | -11 | -0.8% | 800 |
| 2025/03/07 | 1,385 | 1,453 | 1,385 | 1,445 | +54 | +3.9% | 3,900 |
| 2025/03/06 | 1,388 | 1,447 | 1,388 | 1,391 | -27 | -1.9% | 5,400 |
| 2025/03/05 | 1,382 | 1,426 | 1,382 | 1,418 | +36 | +2.6% | 700 |
| 2025/03/04 | 1,427 | 1,432 | 1,382 | 1,382 | -37 | -2.6% | 1,600 |
| 2025/03/03 | 1,388 | 1,429 | 1,388 | 1,419 | +1 | +0.1% | 2,100 |
| 2025/02/28 | 1,459 | 1,485 | 1,379 | 1,418 | -71 | -4.8% | 12,000 |
| 2025/02/27 | 1,483 | 1,509 | 1,432 | 1,489 | -11 | -0.7% | 2,800 |
| 2025/02/26 | 1,525 | 1,525 | 1,490 | 1,500 | -25 | -1.6% | 1,800 |
| 2025/02/25 | 1,520 | 1,528 | 1,496 | 1,525 | +31 | +2.1% | 1,000 |
| 2025/02/21 | 1,470 | 1,524 | 1,469 | 1,494 | +54 | +3.8% | 6,800 |
| 2025/02/20 | 1,430 | 1,480 | 1,430 | 1,440 | -5 | -0.3% | 2,300 |
| 2025/02/19 | 1,477 | 1,480 | 1,445 | 1,445 | -48 | -3.2% | 4,300 |
| 2025/02/18 | 1,459 | 1,513 | 1,450 | 1,493 | +4 | +0.3% | 5,600 |
| 2025/02/17 | 1,435 | 1,535 | 1,413 | 1,489 | -46 | -3% | 7,600 |
| 2025/02/14 | 1,536 | 1,551 | 1,469 | 1,535 | +10 | +0.7% | 10,100 |
| 2025/02/13 | 1,558 | 1,558 | 1,524 | 1,525 | -12 | -0.8% | 1,700 |
| 2025/02/12 | 1,510 | 1,543 | 1,502 | 1,537 | +25 | +1.7% | 2,900 |
| 2025/02/10 | 1,532 | 1,538 | 1,500 | 1,512 | -15 | -1% | 3,000 |
| 2025/02/07 | 1,499 | 1,533 | 1,497 | 1,527 | +25 | +1.7% | 1,900 |
| 2025/02/06 | 1,530 | 1,533 | 1,501 | 1,502 | -28 | -1.8% | 5,800 |
| 2025/02/05 | 1,526 | 1,552 | 1,517 | 1,530 | +5 | +0.3% | 3,600 |
| 2025/02/04 | 1,524 | 1,539 | 1,524 | 1,525 | +1 | +0.1% | 800 |
| 2025/02/03 | 1,523 | 1,550 | 1,521 | 1,524 | -9 | -0.6% | 1,500 |
| 2025/01/31 | 1,582 | 1,582 | 1,515 | 1,533 | -28 | -1.8% | 5,300 |
| 2025/01/30 | 1,575 | 1,598 | 1,561 | 1,561 | -14 | -0.9% | 1,500 |
| 2025/01/29 | 1,618 | 1,618 | 1,575 | 1,575 | -11 | -0.7% | 3,200 |
| 2025/01/28 | 1,543 | 1,588 | 1,513 | 1,586 | +24 | +1.5% | 4,400 |
| 2025/01/27 | 1,571 | 1,571 | 1,526 | 1,562 | +16 | +1% | 2,100 |
| 2025/01/24 | 1,483 | 1,549 | 1,483 | 1,546 | +63 | +4.2% | 8,100 |
| 2025/01/23 | 1,485 | 1,513 | 1,482 | 1,483 | -2 | -0.1% | 1,600 |
| 2025/01/22 | 1,530 | 1,540 | 1,477 | 1,485 | -67 | -4.3% | 6,500 |
| 2025/01/21 | 1,565 | 1,565 | 1,505 | 1,552 | -13 | -0.8% | 5,300 |
| 2025/01/20 | 1,501 | 1,630 | 1,501 | 1,565 | +67 | +4.5% | 10,100 |
| 2025/01/17 | 1,520 | 1,520 | 1,473 | 1,498 | -32 | -2.1% | 2,100 |
| 2025/01/16 | 1,550 | 1,550 | 1,480 | 1,530 | -22 | -1.4% | 4,600 |
| 2025/01/15 | 1,603 | 1,603 | 1,552 | 1,552 | -51 | -3.2% | 2,300 |
| 2025/01/14 | 1,674 | 1,674 | 1,597 | 1,603 | -72 | -4.3% | 5,400 |
| 2025/01/10 | 1,547 | 1,680 | 1,546 | 1,675 | +121 | +7.8% | 12,100 |
101～
150
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
