Ｋｕｄａｎ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,038 | 1,038 | 1,015 | 1,037 | ±0 | ±0% | 31,000 |
| 2025/09/16 | 1,015 | 1,038 | 1,015 | 1,037 | +20 | +2% | 27,800 |
| 2025/09/12 | 1,022 | 1,025 | 1,012 | 1,017 | +1 | +0.1% | 28,600 |
| 2025/09/11 | 1,030 | 1,040 | 1,016 | 1,016 | -17 | -1.6% | 38,400 |
| 2025/09/10 | 1,038 | 1,040 | 1,024 | 1,033 | +4 | +0.4% | 19,900 |
| 2025/09/09 | 1,049 | 1,055 | 1,027 | 1,029 | -19 | -1.8% | 19,200 |
| 2025/09/08 | 1,026 | 1,057 | 1,026 | 1,048 | +23 | +2.2% | 55,400 |
| 2025/09/05 | 1,016 | 1,028 | 1,013 | 1,025 | +5 | +0.5% | 29,400 |
| 2025/09/04 | 1,008 | 1,020 | 1,005 | 1,020 | +14 | +1.4% | 23,000 |
| 2025/09/03 | 1,020 | 1,021 | 1,005 | 1,006 | -21 | -2% | 54,800 |
| 2025/09/02 | 1,040 | 1,045 | 1,023 | 1,027 | -17 | -1.6% | 33,700 |
| 2025/09/01 | 1,028 | 1,044 | 1,020 | 1,044 | +13 | +1.3% | 32,000 |
| 2025/08/29 | 1,028 | 1,038 | 1,021 | 1,031 | +3 | +0.3% | 33,300 |
| 2025/08/28 | 1,025 | 1,032 | 1,014 | 1,028 | -3 | -0.3% | 59,500 |
| 2025/08/27 | 1,046 | 1,047 | 1,017 | 1,031 | -16 | -1.5% | 90,300 |
| 2025/08/26 | 1,070 | 1,070 | 1,047 | 1,047 | ±0 | ±0% | 36,400 |
| 2025/08/25 | 1,053 | 1,065 | 1,045 | 1,047 | -3 | -0.3% | 50,100 |
| 2025/08/22 | 1,054 | 1,067 | 1,050 | 1,050 | -7 | -0.7% | 43,300 |
| 2025/08/21 | 1,071 | 1,075 | 1,047 | 1,057 | -18 | -1.7% | 62,700 |
| 2025/08/20 | 1,111 | 1,111 | 1,072 | 1,075 | -34 | -3.1% | 72,400 |
| 2025/08/19 | 1,128 | 1,128 | 1,093 | 1,109 | -9 | -0.8% | 65,000 |
| 2025/08/18 | 1,117 | 1,142 | 1,113 | 1,118 | -12 | -1.1% | 39,600 |
| 2025/08/15 | 1,130 | 1,209 | 1,106 | 1,130 | +30 | +2.7% | 232,500 |
| 2025/08/14 | 1,120 | 1,133 | 1,100 | 1,100 | -26 | -2.3% | 80,700 |
| 2025/08/13 | 1,137 | 1,149 | 1,123 | 1,126 | -20 | -1.7% | 35,800 |
| 2025/08/12 | 1,132 | 1,150 | 1,123 | 1,146 | +20 | +1.8% | 50,500 |
| 2025/08/08 | 1,119 | 1,128 | 1,109 | 1,126 | +1 | +0.1% | 46,000 |
| 2025/08/07 | 1,104 | 1,128 | 1,103 | 1,125 | +14 | +1.3% | 31,500 |
| 2025/08/06 | 1,137 | 1,139 | 1,110 | 1,111 | -31 | -2.7% | 44,300 |
| 2025/08/05 | 1,133 | 1,150 | 1,126 | 1,142 | +9 | +0.8% | 39,100 |
| 2025/08/04 | 1,102 | 1,170 | 1,102 | 1,133 | +10 | +0.9% | 138,900 |
| 2025/08/01 | 1,120 | 1,126 | 1,104 | 1,123 | +11 | +1% | 23,800 |
| 2025/07/31 | 1,115 | 1,129 | 1,102 | 1,112 | -4 | -0.4% | 33,000 |
| 2025/07/30 | 1,125 | 1,125 | 1,101 | 1,116 | -14 | -1.2% | 38,200 |
| 2025/07/29 | 1,140 | 1,143 | 1,122 | 1,130 | -15 | -1.3% | 29,400 |
| 2025/07/28 | 1,137 | 1,159 | 1,129 | 1,145 | +1 | +0.1% | 29,600 |
| 2025/07/25 | 1,138 | 1,156 | 1,134 | 1,144 | -1 | -0.1% | 30,200 |
| 2025/07/24 | 1,149 | 1,153 | 1,130 | 1,145 | +2 | +0.2% | 43,600 |
| 2025/07/23 | 1,113 | 1,143 | 1,106 | 1,143 | +35 | +3.2% | 64,100 |
| 2025/07/22 | 1,102 | 1,130 | 1,093 | 1,108 | +12 | +1.1% | 40,300 |
| 2025/07/18 | 1,092 | 1,109 | 1,088 | 1,096 | +4 | +0.4% | 42,200 |
| 2025/07/17 | 1,050 | 1,093 | 1,050 | 1,092 | +35 | +3.3% | 40,800 |
| 2025/07/16 | 1,050 | 1,079 | 1,039 | 1,057 | +8 | +0.8% | 34,600 |
| 2025/07/15 | 1,070 | 1,071 | 1,040 | 1,049 | -21 | -2% | 39,400 |
| 2025/07/14 | 1,063 | 1,080 | 1,062 | 1,070 | +1 | +0.1% | 31,800 |
| 2025/07/11 | 1,044 | 1,072 | 1,041 | 1,069 | +25 | +2.4% | 46,400 |
| 2025/07/10 | 1,044 | 1,047 | 1,034 | 1,044 | -1 | -0.1% | 18,500 |
| 2025/07/09 | 1,060 | 1,067 | 1,039 | 1,045 | -12 | -1.1% | 50,200 |
| 2025/07/08 | 1,032 | 1,057 | 1,029 | 1,057 | +18 | +1.7% | 57,800 |
| 2025/07/07 | 1,036 | 1,056 | 1,035 | 1,039 | +4 | +0.4% | 25,700 |
1～
50
件表示中 / 1644件
類似銘柄と比較する
現在ご覧いただいている「Ｋｕｄａｎ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｋｕｄａｎ | 102,400円 | +35.4% | - | 0.00% | - | 3.69倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| エイトレッド | 157,900円 | +12.8% | +10.4% | 2.15% | 15.08倍 | 2.33倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| サイエンスアーツ | 142,800円 | +32.3% | - | 0.00% | 578.14倍 | 8.97倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| エックスネット | 141,000円 | +5.7% | +3.7% | 3.19% | 15.96倍 | 2.40倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| ニューラル | 68,000円 | +3.8% | +999.9% | 0.00% | 291.85倍 | 20.44倍 |
|
エッジＡＩサービスなどを開発。ＡＩ搭載ＬＥＤビジョンなどのプロダクトを幅広く展開 |
市場注目の銘柄
チャート関連のコラム
