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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 1,403 | 1,505 | 1,313 | 1,340 | -33 | -2.4% | 1,964,300 |
| 2025/12/09 | 1,347 | 1,432 | 1,300 | 1,373 | -4 | -0.3% | 1,155,900 |
| 2025/12/08 | 1,347 | 1,463 | 1,285 | 1,377 | +55 | +4.2% | 1,737,800 |
| 2025/12/05 | 1,330 | 1,438 | 1,260 | 1,322 | -33 | -2.4% | 3,094,600 |
| 2025/12/04 | 1,268 | 1,467 | 1,251 | 1,355 | +105 | +8.4% | 4,494,100 |
| 2025/12/03 | 1,207 | 1,298 | 1,150 | 1,250 | +223 | +21.7% | 2,726,400 |
| 2025/12/02 | 1,018 | 1,027 | 1,001 | 1,027 | +11 | +1.1% | 64,200 |
| 2025/12/01 | 1,078 | 1,088 | 1,015 | 1,016 | -65 | -6% | 92,200 |
| 2025/11/28 | 1,042 | 1,091 | 1,022 | 1,081 | +38 | +3.6% | 98,200 |
| 2025/11/27 | 1,010 | 1,043 | 1,006 | 1,043 | +31 | +3.1% | 50,300 |
| 2025/11/26 | 1,008 | 1,013 | 999 | 1,012 | +18 | +1.8% | 37,000 |
| 2025/11/25 | 1,016 | 1,016 | 990 | 994 | -17 | -1.7% | 66,800 |
| 2025/11/21 | 1,011 | 1,026 | 996 | 1,011 | -17 | -1.7% | 60,800 |
| 2025/11/20 | 1,076 | 1,083 | 1,024 | 1,028 | -27 | -2.6% | 73,000 |
| 2025/11/19 | 1,119 | 1,119 | 1,050 | 1,055 | -34 | -3.1% | 69,300 |
| 2025/11/18 | 1,119 | 1,124 | 1,056 | 1,089 | -52 | -4.6% | 136,300 |
| 2025/11/17 | 1,145 | 1,145 | 1,111 | 1,141 | -22 | -1.9% | 108,400 |
| 2025/11/14 | 1,150 | 1,197 | 1,122 | 1,163 | +70 | +6.4% | 313,700 |
| 2025/11/13 | 1,115 | 1,115 | 1,082 | 1,093 | -22 | -2% | 105,700 |
| 2025/11/12 | 1,091 | 1,127 | 1,086 | 1,115 | +49 | +4.6% | 137,100 |
| 2025/11/11 | 1,050 | 1,079 | 1,033 | 1,066 | +23 | +2.2% | 78,800 |
| 2025/11/10 | 1,041 | 1,060 | 1,038 | 1,043 | -5 | -0.5% | 56,700 |
| 2025/11/07 | 1,066 | 1,066 | 1,030 | 1,048 | -22 | -2.1% | 92,100 |
| 2025/11/06 | 1,115 | 1,137 | 1,060 | 1,070 | -56 | -5% | 165,700 |
| 2025/11/05 | 1,074 | 1,138 | 1,051 | 1,126 | +51 | +4.7% | 300,700 |
| 2025/11/04 | 998 | 1,088 | 982 | 1,075 | +122 | +12.8% | 374,800 |
| 2025/10/31 | 937 | 962 | 937 | 953 | +20 | +2.1% | 40,200 |
| 2025/10/30 | 930 | 948 | 930 | 933 | -4 | -0.4% | 46,700 |
| 2025/10/29 | 971 | 971 | 930 | 937 | -30 | -3.1% | 170,100 |
| 2025/10/28 | 998 | 1,000 | 967 | 967 | -31 | -3.1% | 105,300 |
| 2025/10/27 | 1,005 | 1,018 | 997 | 998 | -5 | -0.5% | 68,200 |
| 2025/10/24 | 1,013 | 1,015 | 1,000 | 1,003 | +4 | +0.4% | 33,400 |
| 2025/10/23 | 1,001 | 1,008 | 993 | 999 | -16 | -1.6% | 39,000 |
| 2025/10/22 | 1,034 | 1,040 | 1,015 | 1,015 | -14 | -1.4% | 45,100 |
| 2025/10/21 | 999 | 1,035 | 988 | 1,029 | +32 | +3.2% | 96,900 |
| 2025/10/20 | 1,006 | 1,019 | 993 | 997 | -3 | -0.3% | 56,300 |
| 2025/10/17 | 1,029 | 1,048 | 991 | 1,000 | -43 | -4.1% | 42,200 |
| 2025/10/16 | 1,047 | 1,060 | 1,034 | 1,043 | -5 | -0.5% | 55,200 |
| 2025/10/15 | 982 | 1,048 | 982 | 1,048 | +67 | +6.8% | 68,600 |
| 2025/10/14 | 985 | 998 | 965 | 981 | -19 | -1.9% | 84,200 |
| 2025/10/10 | 1,005 | 1,010 | 987 | 1,000 | -12 | -1.2% | 92,800 |
| 2025/10/09 | 1,013 | 1,019 | 1,005 | 1,012 | -1 | -0.1% | 25,600 |
| 2025/10/08 | 1,036 | 1,039 | 1,013 | 1,013 | -24 | -2.3% | 32,100 |
| 2025/10/07 | 1,025 | 1,058 | 1,016 | 1,037 | +3 | +0.3% | 86,300 |
| 2025/10/06 | 1,035 | 1,055 | 1,023 | 1,034 | +14 | +1.4% | 73,100 |
| 2025/10/03 | 996 | 1,030 | 996 | 1,020 | +20 | +2% | 52,500 |
| 2025/10/02 | 992 | 1,007 | 992 | 1,000 | +9 | +0.9% | 39,200 |
| 2025/10/01 | 1,016 | 1,016 | 988 | 991 | -25 | -2.5% | 91,400 |
| 2025/09/30 | 1,019 | 1,034 | 1,016 | 1,016 | ±0 | ±0% | 23,600 |
| 2025/09/29 | 1,035 | 1,035 | 1,007 | 1,016 | -19 | -1.8% | 34,300 |
1～
50
件表示中 / 1700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 | 134,000円 | +78.0% | - | 0.00% | - | 5.58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 |
| ハイマックス | 122,700円 | +10.7% | +0.9% | 3.75% | 10.27倍 | 1.07倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| ネットスターズ | 90,200円 | +24.3% | - | 0.00% | 54.80倍 | 2.10倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| ＥＬＥＭＥＮＴＳ | 55,500円 | +49.9% | - | 0.00% | - | 8.82倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| 情報戦略 | 142,000円 | - | - | 0.00% | 54.78倍 | 7.78倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
市場注目の銘柄
チャート関連のコラム
