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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 1,900 | 2,060 | 1,700 | 1,721 | -189 | -9.9% | 7,030,500 |
| 2021/02/22 | 1,674 | 1,925 | 1,650 | 1,910 | +304 | +18.9% | 3,174,900 |
| 2021/02/19 | 1,673 | 1,743 | 1,568 | 1,606 | -66 | -3.9% | 1,361,600 |
| 2021/02/18 | 1,670 | 1,726 | 1,627 | 1,672 | +9 | +0.5% | 1,216,000 |
| 2021/02/17 | 1,671 | 1,764 | 1,601 | 1,663 | -39 | -2.3% | 2,746,300 |
| 2021/02/16 | 1,577 | 1,956 | 1,564 | 1,702 | +145 | +9.3% | 12,249,200 |
| 2021/02/15 | 1,700 | 1,705 | 1,550 | 1,557 | +54 | +3.6% | 1,872,600 |
| 2021/02/12 | 1,512 | 1,538 | 1,480 | 1,503 | -6 | -0.4% | 258,200 |
| 2021/02/10 | 1,506 | 1,509 | 1,450 | 1,509 | +11 | +0.7% | 365,500 |
| 2021/02/09 | 1,543 | 1,565 | 1,486 | 1,498 | -42 | -2.7% | 492,300 |
| 2021/02/08 | 1,553 | 1,594 | 1,536 | 1,540 | -5 | -0.3% | 503,100 |
| 2021/02/05 | 1,540 | 1,562 | 1,522 | 1,545 | +33 | +2.2% | 483,500 |
| 2021/02/04 | 1,564 | 1,588 | 1,510 | 1,512 | -13 | -0.9% | 819,700 |
| 2021/02/03 | 1,593 | 1,626 | 1,507 | 1,525 | -58 | -3.7% | 2,465,600 |
| 2021/02/02 | 1,823 | 1,935 | 1,571 | 1,583 | -120 | -7% | 9,172,400 |
| 2021/02/01 | 1,678 | 1,727 | 1,592 | 1,703 | +63 | +3.8% | 2,670,200 |
| 2021/01/29 | 1,521 | 1,670 | 1,490 | 1,640 | +120 | +7.9% | 1,025,700 |
| 2021/01/28 | 1,428 | 1,568 | 1,414 | 1,520 | +62 | +4.3% | 759,800 |
| 2021/01/27 | 1,508 | 1,544 | 1,436 | 1,458 | -39 | -2.6% | 526,000 |
| 2021/01/26 | 1,592 | 1,599 | 1,491 | 1,497 | -103 | -6.4% | 848,000 |
| 2021/01/25 | 1,514 | 1,600 | 1,501 | 1,600 | +116 | +7.8% | 892,900 |
| 2021/01/22 | 1,507 | 1,508 | 1,471 | 1,484 | -14 | -0.9% | 244,000 |
| 2021/01/21 | 1,498 | 1,537 | 1,480 | 1,498 | +28 | +1.9% | 417,400 |
| 2021/01/20 | 1,547 | 1,560 | 1,458 | 1,470 | -22 | -1.5% | 496,200 |
| 2021/01/19 | 1,430 | 1,535 | 1,427 | 1,492 | +71 | +5% | 949,000 |
| 2021/01/18 | 1,400 | 1,442 | 1,385 | 1,421 | +10 | +0.7% | 197,000 |
| 2021/01/15 | 1,405 | 1,485 | 1,404 | 1,411 | -16 | -1.1% | 536,600 |
| 2021/01/14 | 1,456 | 1,480 | 1,407 | 1,427 | -51 | -3.5% | 314,700 |
| 2021/01/13 | 1,440 | 1,520 | 1,402 | 1,478 | +26 | +1.8% | 733,300 |
| 2021/01/12 | 1,550 | 1,556 | 1,450 | 1,452 | -89 | -5.8% | 545,900 |
| 2021/01/08 | 1,550 | 1,609 | 1,490 | 1,541 | +43 | +2.9% | 1,902,000 |
| 2021/01/07 | 1,687 | 1,728 | 1,480 | 1,498 | -227 | -13.2% | 7,109,700 |
| 2021/01/06 | 1,434 | 1,729 | 1,385 | 1,725 | +296 | +20.7% | 8,298,500 |
| 2021/01/05 | 1,505 | 1,537 | 1,411 | 1,429 | -116 | -7.5% | 779,000 |
| 2021/01/04 | 1,441 | 1,675 | 1,306 | 1,545 | +142 | +10.1% | 2,865,700 |
| 2020/12/30 | 1,404 | 1,489 | 1,390 | 1,403 | -37 | -2.6% | 684,200 |
| 2020/12/29 | 1,388 | 1,495 | 1,350 | 1,440 | +70 | +5.1% | 1,379,800 |
| 2020/12/28 | 1,540 | 1,563 | 1,290 | 1,370 | -150 | -9.9% | 1,240,600 |
| 2020/12/25 | 1,600 | 1,649 | 1,465 | 1,520 | -136 | -8.2% | 1,605,800 |
| 2020/12/24 | 1,724 | 1,725 | 1,542 | 1,656 | +86 | +5.5% | 6,202,000 |
| 2020/12/23 | 1,390 | 1,570 | 1,360 | 1,570 | +300 | +23.6% | 6,669,200 |
| 2020/12/22 | 1,170 | 1,440 | 1,170 | 1,270 | - | - | 10,864,600 |
1101～
1142
件表示中 / 1142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 |
| いい生活 | 52,600円 | +5.6% | - | 0.95% | 50.43倍 | 1.94倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| テクミラ | 30,900円 | +3.0% | +96.1% | 1.62% | 36.22倍 | 0.59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 |
| 日本ラッド | 71,800円 | -7.0% | -42.6% | 1.39% | 23.00倍 | 1.12倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| ＥｄｕＬａｂ | 38,800円 | -16.0% | - | 0.00% | - | 2.74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 |
市場注目の銘柄
チャート関連のコラム
