Ｋａｉｚｅｎ Ｐｌａｔｆｏｒｍ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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,435 | 1,445 | 1,373 | 1,374 | -46 | -3.2% | 149,300 |
| 2021/07/20 | 1,410 | 1,449 | 1,405 | 1,420 | -5 | -0.4% | 68,400 |
| 2021/07/19 | 1,450 | 1,450 | 1,411 | 1,425 | -31 | -2.1% | 106,400 |
| 2021/07/16 | 1,481 | 1,486 | 1,452 | 1,456 | -25 | -1.7% | 102,900 |
| 2021/07/15 | 1,517 | 1,517 | 1,470 | 1,481 | -19 | -1.3% | 122,900 |
| 2021/07/14 | 1,498 | 1,520 | 1,498 | 1,500 | +1 | +0.1% | 42,700 |
| 2021/07/13 | 1,520 | 1,525 | 1,497 | 1,499 | -24 | -1.6% | 95,000 |
| 2021/07/12 | 1,520 | 1,543 | 1,517 | 1,523 | +7 | +0.5% | 63,400 |
| 2021/07/09 | 1,482 | 1,537 | 1,482 | 1,516 | +5 | +0.3% | 174,400 |
| 2021/07/08 | 1,511 | 1,623 | 1,451 | 1,511 | -13 | -0.9% | 692,500 |
| 2021/07/07 | 1,535 | 1,541 | 1,511 | 1,524 | -11 | -0.7% | 72,800 |
| 2021/07/06 | 1,526 | 1,560 | 1,526 | 1,535 | +9 | +0.6% | 69,200 |
| 2021/07/05 | 1,554 | 1,563 | 1,512 | 1,526 | -40 | -2.6% | 162,000 |
| 2021/07/02 | 1,580 | 1,581 | 1,532 | 1,566 | -15 | -0.9% | 94,100 |
| 2021/07/01 | 1,586 | 1,587 | 1,550 | 1,581 | +6 | +0.4% | 111,700 |
| 2021/06/30 | 1,649 | 1,650 | 1,565 | 1,575 | -44 | -2.7% | 161,900 |
| 2021/06/29 | 1,628 | 1,660 | 1,610 | 1,619 | -25 | -1.5% | 120,100 |
| 2021/06/28 | 1,608 | 1,666 | 1,604 | 1,644 | +97 | +6.3% | 261,700 |
| 2021/06/25 | 1,535 | 1,564 | 1,523 | 1,547 | -1 | -0.1% | 102,000 |
| 2021/06/24 | 1,565 | 1,592 | 1,525 | 1,548 | -39 | -2.5% | 217,400 |
| 2021/06/23 | 1,600 | 1,638 | 1,580 | 1,587 | +2 | +0.1% | 139,600 |
| 2021/06/22 | 1,590 | 1,635 | 1,583 | 1,585 | +22 | +1.4% | 189,100 |
| 2021/06/21 | 1,545 | 1,597 | 1,522 | 1,563 | -62 | -3.8% | 349,400 |
| 2021/06/18 | 1,699 | 1,714 | 1,625 | 1,625 | -80 | -4.7% | 243,700 |
| 2021/06/17 | 1,719 | 1,748 | 1,701 | 1,705 | -54 | -3.1% | 159,400 |
| 2021/06/16 | 1,701 | 1,763 | 1,667 | 1,759 | +33 | +1.9% | 239,700 |
| 2021/06/15 | 1,751 | 1,751 | 1,714 | 1,726 | -14 | -0.8% | 127,600 |
| 2021/06/14 | 1,720 | 1,770 | 1,710 | 1,740 | +30 | +1.8% | 257,900 |
| 2021/06/11 | 1,680 | 1,719 | 1,674 | 1,710 | +32 | +1.9% | 154,300 |
| 2021/06/10 | 1,661 | 1,680 | 1,631 | 1,678 | +8 | +0.5% | 149,900 |
| 2021/06/09 | 1,665 | 1,705 | 1,663 | 1,670 | +8 | +0.5% | 124,600 |
| 2021/06/08 | 1,639 | 1,676 | 1,625 | 1,662 | +31 | +1.9% | 143,600 |
| 2021/06/07 | 1,600 | 1,660 | 1,593 | 1,631 | +31 | +1.9% | 170,700 |
| 2021/06/04 | 1,608 | 1,632 | 1,588 | 1,600 | -23 | -1.4% | 143,500 |
| 2021/06/03 | 1,630 | 1,641 | 1,588 | 1,623 | -8 | -0.5% | 192,200 |
| 2021/06/02 | 1,651 | 1,678 | 1,624 | 1,631 | -22 | -1.3% | 236,600 |
| 2021/06/01 | 1,710 | 1,720 | 1,652 | 1,653 | -76 | -4.4% | 268,300 |
| 2021/05/31 | 1,700 | 1,764 | 1,696 | 1,729 | +19 | +1.1% | 268,200 |
| 2021/05/28 | 1,770 | 1,785 | 1,688 | 1,710 | -62 | -3.5% | 338,600 |
| 2021/05/27 | 1,820 | 1,880 | 1,739 | 1,772 | -22 | -1.2% | 757,800 |
| 2021/05/26 | 1,650 | 1,794 | 1,649 | 1,794 | +105 | +6.2% | 490,200 |
| 2021/05/25 | 1,661 | 1,719 | 1,643 | 1,689 | +32 | +1.9% | 273,800 |
| 2021/05/24 | 1,669 | 1,684 | 1,625 | 1,657 | -14 | -0.8% | 267,300 |
| 2021/05/21 | 1,718 | 1,742 | 1,635 | 1,671 | +10 | +0.6% | 457,400 |
| 2021/05/20 | 1,672 | 1,676 | 1,605 | 1,661 | -37 | -2.2% | 895,100 |
| 2021/05/19 | 1,570 | 1,736 | 1,554 | 1,698 | +144 | +9.3% | 1,137,100 |
| 2021/05/18 | 1,543 | 1,618 | 1,510 | 1,554 | +55 | +3.7% | 630,300 |
| 2021/05/17 | 1,751 | 1,790 | 1,499 | 1,499 | -400 | -21.1% | 912,500 |
| 2021/05/14 | 1,905 | 1,928 | 1,853 | 1,899 | +11 | +0.6% | 337,700 |
| 2021/05/13 | 1,920 | 1,924 | 1,850 | 1,888 | -67 | -3.4% | 281,500 |
1001～
1050
件表示中 / 1143件
類似銘柄と比較する
現在ご覧いただいている「ＫａｉｚｅｎＰＦ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫａｉｚｅｎＰＦ | 23,000円 | +0.6% | - | 0.00% | - | 1.36倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| ＥｄｕＬａｂ | 38,400円 | -16.0% | - | 0.00% | - | 2.71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 |
| ＲｅＹｕｕＪｐｎ | 68,400円 | +9.4% | - | 0.00% | - | 5.98倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。香港など海外販売を強化 |
| テクミラ | 30,800円 | +3.0% | +96.1% | 1.62% | 36.11倍 | 0.60倍 |
|
受託開発はＡＩ・ＩｏＴ分野の開発に強み。中国でデバイス事業展開。ゲーム、健康アプリも |
| マーソ | 108,500円 | 0.0% | -77.1% | 0.00% | 152.17倍 | 1.92倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
市場注目の銘柄
チャート関連のコラム
