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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,190 | 1,195 | 1,128 | 1,151 | -52 | -4.3% | 111,000 |
| 2025/06/05 | 1,205 | 1,227 | 1,197 | 1,203 | -8 | -0.7% | 47,300 |
| 2025/06/04 | 1,216 | 1,240 | 1,211 | 1,211 | -7 | -0.6% | 50,000 |
| 2025/06/03 | 1,223 | 1,269 | 1,206 | 1,218 | -8 | -0.7% | 88,100 |
| 2025/06/02 | 1,236 | 1,270 | 1,217 | 1,226 | -22 | -1.8% | 81,000 |
| 2025/05/30 | 1,222 | 1,279 | 1,222 | 1,248 | +12 | +1% | 104,700 |
| 2025/05/29 | 1,205 | 1,239 | 1,202 | 1,236 | +25 | +2.1% | 67,100 |
| 2025/05/28 | 1,184 | 1,211 | 1,181 | 1,211 | +38 | +3.2% | 88,100 |
| 2025/05/27 | 1,183 | 1,188 | 1,161 | 1,173 | -1 | -0.1% | 48,300 |
| 2025/05/26 | 1,173 | 1,194 | 1,166 | 1,174 | +2 | +0.2% | 49,300 |
| 2025/05/23 | 1,192 | 1,198 | 1,158 | 1,172 | +9 | +0.8% | 179,200 |
| 2025/05/22 | 1,101 | 1,205 | 1,097 | 1,163 | +52 | +4.7% | 163,300 |
| 2025/05/21 | 1,121 | 1,137 | 1,110 | 1,111 | -14 | -1.2% | 111,000 |
| 2025/05/20 | 1,187 | 1,199 | 1,109 | 1,125 | -62 | -5.2% | 343,600 |
| 2025/05/19 | 1,069 | 1,307 | 1,069 | 1,187 | +119 | +11.1% | 1,174,200 |
| 2025/05/16 | 1,122 | 1,126 | 1,050 | 1,068 | -214 | -16.7% | 364,500 |
| 2025/05/15 | 1,269 | 1,287 | 1,261 | 1,282 | +6 | +0.5% | 37,700 |
| 2025/05/14 | 1,250 | 1,277 | 1,239 | 1,276 | +22 | +1.8% | 57,100 |
| 2025/05/13 | 1,255 | 1,278 | 1,225 | 1,254 | +3 | +0.2% | 108,100 |
| 2025/05/12 | 1,238 | 1,260 | 1,236 | 1,251 | +20 | +1.6% | 50,000 |
| 2025/05/09 | 1,200 | 1,233 | 1,195 | 1,231 | +30 | +2.5% | 39,400 |
| 2025/05/08 | 1,204 | 1,205 | 1,161 | 1,201 | -10 | -0.8% | 57,400 |
| 2025/05/07 | 1,218 | 1,234 | 1,211 | 1,211 | -16 | -1.3% | 30,900 |
| 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 |
1～
50
件表示中 / 1574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 | 115,100円 | +35.4% | - | 0.00% | - | 4.15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 |
| ランドコンピ | 72,600円 | +5.6% | +28.5% | 5.23% | 10.43倍 | 2.18倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ＷＨＹＨＯＷＤＯ | 12,500円 | +137.2% | - | 0.00% | 2500.00倍 | 9.21倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
| ウォンテッドリ | 133,000円 | +5.3% | +0.1% | 1.50% | 12.15倍 | 2.88倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| ペイクラウド | 78,700円 | +31.3% | +56.3% | 0.00% | 41.64倍 | 2.83倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
市場注目の銘柄
チャート関連のコラム
