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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,495 | 1,500 | 1,440 | 1,452 | -73 | -4.8% | 20,500 |
| 2024/11/29 | 1,530 | 1,544 | 1,480 | 1,525 | -26 | -1.7% | 17,200 |
| 2024/11/28 | 1,597 | 1,597 | 1,539 | 1,551 | -46 | -2.9% | 11,500 |
| 2024/11/27 | 1,568 | 1,608 | 1,558 | 1,597 | +12 | +0.8% | 10,800 |
| 2024/11/26 | 1,609 | 1,722 | 1,558 | 1,585 | +30 | +1.9% | 66,400 |
| 2024/11/25 | 1,620 | 1,620 | 1,550 | 1,555 | -65 | -4% | 11,400 |
| 2024/11/22 | 1,617 | 1,639 | 1,577 | 1,620 | +3 | +0.2% | 11,500 |
| 2024/11/21 | 1,598 | 1,652 | 1,596 | 1,617 | -21 | -1.3% | 14,100 |
| 2024/11/20 | 1,715 | 1,740 | 1,605 | 1,638 | -39 | -2.3% | 29,700 |
| 2024/11/19 | 1,563 | 1,686 | 1,500 | 1,677 | +117 | +7.5% | 48,900 |
| 2024/11/18 | 1,419 | 1,560 | 1,400 | 1,560 | +161 | +11.5% | 42,100 |
| 2024/11/15 | 1,383 | 1,419 | 1,348 | 1,399 | +5 | +0.4% | 10,500 |
| 2024/11/14 | 1,450 | 1,509 | 1,385 | 1,394 | -66 | -4.5% | 47,700 |
| 2024/11/13 | 1,565 | 1,565 | 1,452 | 1,460 | -105 | -6.7% | 25,900 |
| 2024/11/12 | 1,476 | 1,565 | 1,452 | 1,565 | +89 | +6% | 33,900 |
| 2024/11/11 | 1,320 | 1,476 | 1,270 | 1,476 | +159 | +12.1% | 37,900 |
| 2024/11/08 | 1,356 | 1,356 | 1,308 | 1,317 | -33 | -2.4% | 22,200 |
| 2024/11/07 | 1,310 | 1,370 | 1,290 | 1,350 | +55 | +4.2% | 14,700 |
| 2024/11/06 | 1,290 | 1,300 | 1,256 | 1,295 | +11 | +0.9% | 9,600 |
| 2024/11/05 | 1,271 | 1,288 | 1,250 | 1,284 | -5 | -0.4% | 6,100 |
| 2024/11/01 | 1,290 | 1,344 | 1,270 | 1,289 | -1 | -0.1% | 13,800 |
| 2024/10/31 | 1,360 | 1,365 | 1,266 | 1,290 | -33 | -2.5% | 25,200 |
| 2024/10/30 | 1,260 | 1,357 | 1,240 | 1,323 | +75 | +6% | 34,200 |
| 2024/10/29 | 1,208 | 1,248 | 1,200 | 1,248 | +40 | +3.3% | 4,800 |
| 2024/10/28 | 1,144 | 1,211 | 1,132 | 1,208 | +60 | +5.2% | 17,300 |
| 2024/10/25 | 1,169 | 1,239 | 1,136 | 1,148 | -42 | -3.5% | 39,800 |
| 2024/10/24 | 1,184 | 1,209 | 1,171 | 1,190 | -24 | -2% | 20,600 |
| 2024/10/23 | 1,299 | 1,299 | 1,213 | 1,214 | -115 | -8.7% | 39,800 |
| 2024/10/22 | 1,302 | 1,340 | 1,282 | 1,329 | +16 | +1.2% | 15,000 |
| 2024/10/21 | 1,350 | 1,350 | 1,313 | 1,313 | -14 | -1.1% | 14,300 |
| 2024/10/18 | 1,420 | 1,435 | 1,327 | 1,327 | -129 | -8.9% | 36,300 |
| 2024/10/17 | 1,497 | 1,497 | 1,420 | 1,456 | -56 | -3.7% | 9,900 |
| 2024/10/16 | 1,484 | 1,527 | 1,455 | 1,512 | +32 | +2.2% | 23,500 |
| 2024/10/15 | 1,512 | 1,530 | 1,455 | 1,480 | -54 | -3.5% | 30,200 |
| 2024/10/11 | 1,726 | 1,726 | 1,515 | 1,534 | -217 | -12.4% | 59,100 |
| 2024/10/10 | 1,605 | 1,771 | 1,600 | 1,751 | +132 | +8.2% | 55,700 |
| 2024/10/09 | 1,711 | 1,713 | 1,615 | 1,619 | -107 | -6.2% | 41,100 |
| 2024/10/08 | 1,750 | 1,789 | 1,726 | 1,726 | -53 | -3% | 25,300 |
| 2024/10/07 | 1,838 | 1,838 | 1,752 | 1,779 | -99 | -5.3% | 25,400 |
| 2024/10/04 | 1,906 | 1,913 | 1,863 | 1,878 | -64 | -3.3% | 24,300 |
| 2024/10/03 | 1,936 | 1,979 | 1,933 | 1,942 | -1 | -0.1% | 26,800 |
| 2024/10/02 | 1,936 | 1,950 | 1,904 | 1,943 | -37 | -1.9% | 21,400 |
| 2024/10/01 | 1,910 | 1,980 | 1,862 | 1,980 | +30 | +1.5% | 34,500 |
| 2024/09/30 | 1,900 | 1,980 | 1,900 | 1,950 | -63 | -3.1% | 51,200 |
| 2024/09/27 | 2,150 | 2,213 | 2,007 | 2,013 | -287 | -12.5% | 138,900 |
| 2024/09/26 | 2,210 | 2,430 | 2,161 | 2,300 | - | - | 1,041,500 |
101～
146
件表示中 / 146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 | 134,000円 | +21.7% | +27.4% | 0.00% | 26.08倍 | 1.57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 |
| エヴィクサー | - | - | - | - | - | - |
|
- |
| アジアクエスト | 232,000円 | +27.3% | +10.7% | 0.00% | 9.91倍 | 2.03倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| ランサーズ | 21,000円 | +10.1% | +37.5% | 0.00% | 37.10倍 | 2.78倍 |
|
仕事を外注したい企業と受注したい個人のマッチングプラットフォーム「ランサーズ」運営 |
| ＴｒｕｅＤａｔａ | 70,300円 | +12.4% | +58.1% | 0.00% | 39.03倍 | 3.22倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析や開発支援ツールを提供 |
市場注目の銘柄
チャート関連のコラム
