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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,534 | 1,633 | 1,525 | 1,554 | -7 | -0.4% | 10,700 |
| 2025/01/08 | 1,580 | 1,620 | 1,548 | 1,561 | -19 | -1.2% | 10,300 |
| 2025/01/07 | 1,524 | 1,590 | 1,471 | 1,580 | +56 | +3.7% | 24,400 |
| 2025/01/06 | 1,584 | 1,610 | 1,503 | 1,524 | -55 | -3.5% | 8,000 |
| 2024/12/30 | 1,478 | 1,591 | 1,469 | 1,579 | +82 | +5.5% | 19,000 |
| 2024/12/27 | 1,369 | 1,497 | 1,355 | 1,497 | +98 | +7% | 19,400 |
| 2024/12/26 | 1,315 | 1,460 | 1,301 | 1,399 | +70 | +5.3% | 41,200 |
| 2024/12/25 | 1,379 | 1,398 | 1,310 | 1,329 | +8 | +0.6% | 15,500 |
| 2024/12/24 | 1,320 | 1,349 | 1,277 | 1,321 | -14 | -1% | 16,700 |
| 2024/12/23 | 1,347 | 1,347 | 1,289 | 1,335 | -8 | -0.6% | 22,600 |
| 2024/12/20 | 1,382 | 1,382 | 1,342 | 1,343 | -20 | -1.5% | 9,300 |
| 2024/12/19 | 1,305 | 1,368 | 1,303 | 1,363 | -32 | -2.3% | 17,100 |
| 2024/12/18 | 1,365 | 1,399 | 1,365 | 1,395 | +13 | +0.9% | 6,400 |
| 2024/12/17 | 1,404 | 1,407 | 1,367 | 1,382 | -39 | -2.7% | 10,100 |
| 2024/12/16 | 1,471 | 1,497 | 1,421 | 1,421 | -50 | -3.4% | 4,800 |
| 2024/12/13 | 1,511 | 1,511 | 1,435 | 1,471 | -10 | -0.7% | 7,100 |
| 2024/12/12 | 1,539 | 1,539 | 1,480 | 1,481 | -39 | -2.6% | 5,200 |
| 2024/12/11 | 1,520 | 1,556 | 1,479 | 1,520 | -40 | -2.6% | 9,300 |
| 2024/12/10 | 1,471 | 1,560 | 1,440 | 1,560 | +90 | +6.1% | 41,800 |
| 2024/12/09 | 1,443 | 1,499 | 1,434 | 1,470 | +45 | +3.2% | 20,400 |
| 2024/12/06 | 1,382 | 1,425 | 1,382 | 1,425 | +44 | +3.2% | 5,000 |
| 2024/12/05 | 1,376 | 1,417 | 1,361 | 1,381 | +5 | +0.4% | 9,100 |
| 2024/12/04 | 1,421 | 1,453 | 1,376 | 1,376 | -44 | -3.1% | 7,500 |
| 2024/12/03 | 1,442 | 1,455 | 1,387 | 1,420 | -32 | -2.2% | 14,700 |
| 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 |
151～
200
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
