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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,231 | 1,249 | 1,214 | 1,227 | -5 | -0.4% | 46,700 |
| 2025/05/01 | 1,212 | 1,242 | 1,212 | 1,232 | +20 | +1.7% | 33,200 |
| 2025/04/30 | 1,228 | 1,237 | 1,212 | 1,212 | -16 | -1.3% | 50,600 |
| 2025/04/28 | 1,217 | 1,238 | 1,206 | 1,228 | +8 | +0.7% | 33,000 |
| 2025/04/25 | 1,222 | 1,237 | 1,215 | 1,220 | +2 | +0.2% | 32,600 |
| 2025/04/24 | 1,206 | 1,220 | 1,192 | 1,218 | +21 | +1.8% | 36,900 |
| 2025/04/23 | 1,187 | 1,211 | 1,160 | 1,197 | +28 | +2.4% | 75,700 |
| 2025/04/22 | 1,163 | 1,187 | 1,163 | 1,169 | -18 | -1.5% | 25,200 |
| 2025/04/21 | 1,169 | 1,199 | 1,166 | 1,187 | +7 | +0.6% | 42,500 |
| 2025/04/18 | 1,135 | 1,180 | 1,135 | 1,180 | +40 | +3.5% | 32,800 |
| 2025/04/17 | 1,116 | 1,142 | 1,109 | 1,140 | +14 | +1.2% | 26,900 |
| 2025/04/16 | 1,151 | 1,165 | 1,112 | 1,126 | -40 | -3.4% | 55,000 |
| 2025/04/15 | 1,166 | 1,175 | 1,160 | 1,166 | +2 | +0.2% | 33,200 |
| 2025/04/14 | 1,148 | 1,180 | 1,148 | 1,164 | +19 | +1.7% | 59,000 |
| 2025/04/11 | 1,072 | 1,145 | 1,059 | 1,145 | +48 | +4.4% | 63,300 |
| 2025/04/10 | 1,104 | 1,147 | 1,080 | 1,097 | +83 | +8.2% | 118,000 |
| 2025/04/09 | 1,090 | 1,097 | 985 | 1,014 | -69 | -6.4% | 256,100 |
| 2025/04/08 | 1,038 | 1,107 | 1,036 | 1,083 | +109 | +11.2% | 121,000 |
| 2025/04/07 | 974 | 1,029 | 973 | 974 | -120 | -11% | 209,800 |
| 2025/04/04 | 1,111 | 1,134 | 1,045 | 1,094 | -46 | -4% | 320,900 |
| 2025/04/03 | 1,140 | 1,165 | 1,112 | 1,140 | -20 | -1.7% | 159,900 |
| 2025/04/02 | 1,169 | 1,185 | 1,155 | 1,160 | +1 | +0.1% | 62,900 |
| 2025/04/01 | 1,188 | 1,205 | 1,154 | 1,159 | -17 | -1.4% | 123,900 |
| 2025/03/31 | 1,196 | 1,203 | 1,162 | 1,176 | -50 | -4.1% | 124,200 |
| 2025/03/28 | 1,280 | 1,289 | 1,218 | 1,226 | -24 | -1.9% | 184,900 |
| 2025/03/27 | 1,242 | 1,264 | 1,238 | 1,250 | -4 | -0.3% | 40,400 |
| 2025/03/26 | 1,258 | 1,269 | 1,232 | 1,254 | +3 | +0.2% | 59,000 |
| 2025/03/25 | 1,240 | 1,260 | 1,214 | 1,251 | +10 | +0.8% | 121,600 |
| 2025/03/24 | 1,285 | 1,285 | 1,241 | 1,241 | -44 | -3.4% | 113,300 |
| 2025/03/21 | 1,310 | 1,330 | 1,278 | 1,285 | -55 | -4.1% | 133,000 |
| 2025/03/19 | 1,300 | 1,377 | 1,297 | 1,340 | +52 | +4% | 289,400 |
| 2025/03/18 | 1,293 | 1,293 | 1,262 | 1,288 | +23 | +1.8% | 111,000 |
| 2025/03/17 | 1,260 | 1,295 | 1,257 | 1,265 | +3 | +0.2% | 132,500 |
| 2025/03/14 | 1,245 | 1,285 | 1,235 | 1,262 | -6 | -0.5% | 212,000 |
| 2025/03/13 | 1,426 | 1,448 | 1,268 | 1,268 | -182 | -12.6% | 714,100 |
| 2025/03/12 | 1,558 | 1,670 | 1,396 | 1,450 | -100 | -6.5% | 553,400 |
| 2025/03/11 | 1,534 | 1,550 | 1,510 | 1,550 | -53 | -3.3% | 72,600 |
| 2025/03/10 | 1,523 | 1,618 | 1,507 | 1,603 | +98 | +6.5% | 126,300 |
| 2025/03/07 | 1,498 | 1,547 | 1,476 | 1,505 | -33 | -2.1% | 100,800 |
| 2025/03/06 | 1,505 | 1,544 | 1,491 | 1,538 | +30 | +2% | 98,700 |
| 2025/03/05 | 1,395 | 1,520 | 1,395 | 1,508 | +127 | +9.2% | 178,000 |
| 2025/03/04 | 1,429 | 1,432 | 1,360 | 1,381 | -42 | -3% | 162,900 |
| 2025/03/03 | 1,380 | 1,439 | 1,352 | 1,423 | +53 | +3.9% | 111,500 |
| 2025/02/28 | 1,340 | 1,385 | 1,322 | 1,370 | -8 | -0.6% | 123,200 |
| 2025/02/27 | 1,370 | 1,417 | 1,360 | 1,378 | +5 | +0.4% | 208,800 |
| 2025/02/26 | 1,350 | 1,373 | 1,321 | 1,373 | +18 | +1.3% | 113,700 |
| 2025/02/25 | 1,436 | 1,436 | 1,351 | 1,355 | -125 | -8.4% | 235,400 |
| 2025/02/21 | 1,460 | 1,482 | 1,455 | 1,480 | +20 | +1.4% | 66,000 |
| 2025/02/20 | 1,479 | 1,502 | 1,443 | 1,460 | -37 | -2.5% | 93,300 |
| 2025/02/19 | 1,529 | 1,529 | 1,476 | 1,497 | -32 | -2.1% | 102,800 |
1～
50
件表示中 / 1551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 | 122,700円 | +2.0% | - | 0.00% | - | 4.00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 |
| ウィルズ | 67,500円 | +10.0% | +10.6% | 1.93% | 18.28倍 | 6.44倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ｔｒｉｐｌａ | 238,400円 | +48.4% | +114.6% | 0.00% | 34.82倍 | 13.14倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| ヘッドウォータ | 361,000円 | +37.9% | -8.3% | 0.00% | 57.83倍 | 10.82倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ポールＨＤ | 35,800円 | +5.4% | +53.2% | 4.47% | 40.82倍 | 1.02倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
市場注目の銘柄
チャート関連のコラム
