カラダノートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,515 | 1,535 | 1,481 | 1,501 | -25 | -1.6% | 69,300 |
| 2021/11/09 | 1,550 | 1,580 | 1,500 | 1,526 | -11 | -0.7% | 78,600 |
| 2021/11/08 | 1,603 | 1,605 | 1,535 | 1,537 | -61 | -3.8% | 124,200 |
| 2021/11/05 | 1,590 | 1,606 | 1,535 | 1,598 | +21 | +1.3% | 137,300 |
| 2021/11/04 | 1,611 | 1,618 | 1,556 | 1,577 | +11 | +0.7% | 135,600 |
| 2021/11/02 | 1,530 | 1,580 | 1,522 | 1,566 | +53 | +3.5% | 145,300 |
| 2021/11/01 | 1,501 | 1,542 | 1,484 | 1,513 | +43 | +2.9% | 99,100 |
| 2021/10/29 | 1,470 | 1,494 | 1,443 | 1,470 | ±0 | ±0% | 65,000 |
| 2021/10/28 | 1,473 | 1,477 | 1,425 | 1,470 | +11 | +0.8% | 50,800 |
| 2021/10/27 | 1,460 | 1,484 | 1,420 | 1,459 | -1 | -0.1% | 45,400 |
| 2021/10/26 | 1,448 | 1,487 | 1,438 | 1,460 | +40 | +2.8% | 72,100 |
| 2021/10/25 | 1,473 | 1,476 | 1,406 | 1,420 | -65 | -4.4% | 114,800 |
| 2021/10/22 | 1,471 | 1,514 | 1,470 | 1,485 | +1 | +0.1% | 44,400 |
| 2021/10/21 | 1,481 | 1,530 | 1,452 | 1,484 | ±0 | ±0% | 108,900 |
| 2021/10/20 | 1,518 | 1,526 | 1,476 | 1,484 | -34 | -2.2% | 85,100 |
| 2021/10/19 | 1,497 | 1,535 | 1,471 | 1,518 | +58 | +4% | 157,700 |
| 2021/10/18 | 1,450 | 1,479 | 1,415 | 1,460 | +29 | +2% | 111,400 |
| 2021/10/15 | 1,434 | 1,450 | 1,414 | 1,431 | +26 | +1.9% | 92,200 |
| 2021/10/14 | 1,461 | 1,479 | 1,388 | 1,405 | -44 | -3% | 298,300 |
| 2021/10/13 | 1,471 | 1,499 | 1,439 | 1,449 | -36 | -2.4% | 281,800 |
| 2021/10/12 | 1,523 | 1,523 | 1,482 | 1,485 | -54 | -3.5% | 247,900 |
| 2021/10/11 | 1,564 | 1,565 | 1,484 | 1,539 | -21 | -1.3% | 278,800 |
| 2021/10/08 | 1,586 | 1,629 | 1,550 | 1,560 | -33 | -2.1% | 394,400 |
| 2021/10/07 | 1,460 | 1,606 | 1,460 | 1,593 | +136 | +9.3% | 334,500 |
| 2021/10/06 | 1,515 | 1,540 | 1,415 | 1,457 | -49 | -3.3% | 482,900 |
| 2021/10/05 | 1,568 | 1,588 | 1,467 | 1,506 | -112 | -6.9% | 404,700 |
| 2021/10/04 | 1,677 | 1,698 | 1,589 | 1,618 | -19 | -1.2% | 284,400 |
| 2021/10/01 | 1,634 | 1,695 | 1,578 | 1,637 | -19 | -1.1% | 398,700 |
| 2021/09/30 | 1,755 | 1,787 | 1,644 | 1,656 | -100 | -5.7% | 438,500 |
| 2021/09/29 | 1,643 | 1,820 | 1,613 | 1,756 | +66 | +3.9% | 683,400 |
| 2021/09/28 | 1,790 | 1,807 | 1,678 | 1,690 | -128 | -7% | 373,400 |
| 2021/09/27 | 1,847 | 1,910 | 1,780 | 1,818 | -28 | -1.5% | 562,400 |
| 2021/09/24 | 1,735 | 1,846 | 1,693 | 1,846 | +172 | +10.3% | 692,700 |
| 2021/09/22 | 1,570 | 1,707 | 1,566 | 1,674 | +89 | +5.6% | 558,500 |
| 2021/09/21 | 1,565 | 1,619 | 1,531 | 1,585 | -42 | -2.6% | 289,100 |
| 2021/09/17 | 1,558 | 1,647 | 1,558 | 1,627 | +69 | +4.4% | 269,000 |
| 2021/09/16 | 1,670 | 1,670 | 1,495 | 1,558 | -104 | -6.3% | 516,700 |
| 2021/09/15 | 1,551 | 1,666 | 1,530 | 1,662 | +81 | +5.1% | 380,400 |
| 2021/09/14 | 1,589 | 1,609 | 1,520 | 1,581 | -21 | -1.3% | 440,000 |
| 2021/09/13 | 1,540 | 1,655 | 1,471 | 1,602 | +151 | +10.4% | 1,172,500 |
| 2021/09/10 | 1,425 | 1,475 | 1,414 | 1,451 | +27 | +1.9% | 202,400 |
| 2021/09/09 | 1,409 | 1,432 | 1,403 | 1,424 | +24 | +1.7% | 60,100 |
| 2021/09/08 | 1,419 | 1,419 | 1,388 | 1,400 | -6 | -0.4% | 36,600 |
| 2021/09/07 | 1,399 | 1,428 | 1,397 | 1,406 | +26 | +1.9% | 48,900 |
| 2021/09/06 | 1,419 | 1,421 | 1,358 | 1,380 | -35 | -2.5% | 64,000 |
| 2021/09/03 | 1,385 | 1,422 | 1,385 | 1,415 | +26 | +1.9% | 34,400 |
| 2021/09/02 | 1,425 | 1,435 | 1,389 | 1,389 | -36 | -2.5% | 56,500 |
| 2021/09/01 | 1,410 | 1,426 | 1,381 | 1,425 | +2 | +0.1% | 67,600 |
| 2021/08/31 | 1,390 | 1,424 | 1,375 | 1,423 | +29 | +2.1% | 58,500 |
| 2021/08/30 | 1,376 | 1,419 | 1,355 | 1,394 | +4 | +0.3% | 101,200 |
851～
900
件表示中 / 1105件
類似銘柄と比較する
現在ご覧いただいている「カラダノート」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 |
|---|---|---|---|---|---|---|---|---|
| カラダノート | 44,400円 | -8.8% | -5.7% | 0.00% | 27.94倍 | 9.60倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。生命保険など金融や住宅会社への送客に注力 |
| ＥｄｕＬａｂ | 28,000円 | -16.0% | - | 0.00% | - | 2.10倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
| セカンドサイト | 33,700円 | +20.1% | +19.5% | 0.00% | 24.54倍 | 4.03倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| ネクストジェン | 91,600円 | +2.8% | +44.5% | 1.09% | 14.16倍 | 1.37倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| ソーシャルワイヤ | 23,900円 | -20.3% | - | 0.00% | 16.46倍 | 1.97倍 |
|
プレスリリース配信代行が柱。データ活用した反社チェック育成中。貸事務所事業から完全撤退 |
市場注目の銘柄
チャート関連のコラム
