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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 2,840 | 2,883 | 2,754 | 2,779 | -61 | -2.1% | 236,100 |
| 2022/11/18 | 2,908 | 2,939 | 2,840 | 2,840 | -101 | -3.4% | 249,900 |
| 2022/11/17 | 2,970 | 3,110 | 2,941 | 2,941 | -99 | -3.3% | 238,300 |
| 2022/11/16 | 3,240 | 3,275 | 3,040 | 3,040 | -200 | -6.2% | 207,500 |
| 2022/11/15 | 3,300 | 3,320 | 3,000 | 3,240 | -20 | -0.6% | 348,800 |
| 2022/11/14 | 3,210 | 3,295 | 3,130 | 3,260 | +25 | +0.8% | 147,600 |
| 2022/11/11 | 3,375 | 3,405 | 3,200 | 3,235 | -50 | -1.5% | 169,300 |
| 2022/11/10 | 3,275 | 3,305 | 3,240 | 3,285 | -45 | -1.4% | 103,900 |
| 2022/11/09 | 3,380 | 3,430 | 3,285 | 3,330 | -30 | -0.9% | 154,500 |
| 2022/11/08 | 3,235 | 3,445 | 3,235 | 3,360 | +90 | +2.8% | 250,800 |
| 2022/11/07 | 3,195 | 3,275 | 3,140 | 3,270 | +70 | +2.2% | 131,000 |
| 2022/11/04 | 3,185 | 3,280 | 3,145 | 3,200 | +15 | +0.5% | 164,600 |
| 2022/11/02 | 3,270 | 3,300 | 3,135 | 3,185 | -120 | -3.6% | 244,600 |
| 2022/11/01 | 3,150 | 3,335 | 3,105 | 3,305 | +150 | +4.8% | 266,300 |
| 2022/10/31 | 3,195 | 3,225 | 3,130 | 3,155 | -70 | -2.2% | 208,400 |
| 2022/10/28 | 3,155 | 3,320 | 3,130 | 3,225 | -10 | -0.3% | 453,900 |
| 2022/10/27 | 3,260 | 3,385 | 3,125 | 3,235 | +236 | +7.9% | 1,149,800 |
| 2022/10/26 | 2,910 | 3,050 | 2,905 | 2,999 | +67 | +2.3% | 229,700 |
| 2022/10/25 | 2,875 | 3,100 | 2,862 | 2,932 | +130 | +4.6% | 603,000 |
| 2022/10/24 | 2,861 | 2,931 | 2,802 | 2,802 | -35 | -1.2% | 185,300 |
| 2022/10/21 | 2,905 | 2,950 | 2,800 | 2,837 | -72 | -2.5% | 296,100 |
| 2022/10/20 | 2,755 | 2,972 | 2,709 | 2,909 | +195 | +7.2% | 616,900 |
| 2022/10/19 | 2,814 | 2,888 | 2,672 | 2,714 | -116 | -4.1% | 333,500 |
| 2022/10/18 | 2,689 | 2,930 | 2,649 | 2,830 | +189 | +7.2% | 464,000 |
| 2022/10/17 | 2,763 | 2,855 | 2,613 | 2,641 | -109 | -4% | 817,500 |
| 2022/10/14 | 2,750 | 2,750 | 2,750 | 2,750 | +500 | +22.2% | 29,400 |
| 2022/10/13 | 2,264 | 2,275 | 2,240 | 2,250 | -16 | -0.7% | 32,900 |
| 2022/10/12 | 2,259 | 2,293 | 2,250 | 2,266 | -31 | -1.3% | 32,400 |
| 2022/10/11 | 2,296 | 2,307 | 2,256 | 2,297 | -33 | -1.4% | 67,100 |
| 2022/10/07 | 2,299 | 2,393 | 2,292 | 2,330 | -4 | -0.2% | 63,100 |
| 2022/10/06 | 2,266 | 2,350 | 2,266 | 2,334 | +48 | +2.1% | 58,300 |
| 2022/10/05 | 2,300 | 2,335 | 2,240 | 2,286 | +16 | +0.7% | 60,700 |
| 2022/10/04 | 2,270 | 2,298 | 2,255 | 2,270 | +32 | +1.4% | 55,400 |
| 2022/10/03 | 2,233 | 2,257 | 2,180 | 2,238 | -15 | -0.7% | 53,900 |
| 2022/09/30 | 2,211 | 2,285 | 2,204 | 2,253 | +18 | +0.8% | 37,500 |
| 2022/09/29 | 2,285 | 2,317 | 2,230 | 2,235 | +32 | +1.5% | 35,300 |
| 2022/09/28 | 2,257 | 2,293 | 2,173 | 2,203 | -41 | -1.8% | 65,300 |
| 2022/09/27 | 2,259 | 2,280 | 2,221 | 2,244 | +23 | +1% | 33,800 |
| 2022/09/26 | 2,255 | 2,282 | 2,221 | 2,221 | -84 | -3.6% | 42,900 |
| 2022/09/22 | 2,261 | 2,343 | 2,261 | 2,305 | +8 | +0.3% | 33,600 |
| 2022/09/21 | 2,386 | 2,394 | 2,290 | 2,297 | -99 | -4.1% | 64,300 |
| 2022/09/20 | 2,460 | 2,482 | 2,380 | 2,396 | -44 | -1.8% | 56,300 |
| 2022/09/16 | 2,549 | 2,549 | 2,440 | 2,440 | -66 | -2.6% | 65,300 |
| 2022/09/15 | 2,511 | 2,540 | 2,470 | 2,506 | +18 | +0.7% | 40,400 |
| 2022/09/14 | 2,426 | 2,532 | 2,391 | 2,488 | -53 | -2.1% | 94,700 |
| 2022/09/13 | 2,605 | 2,643 | 2,520 | 2,541 | -39 | -1.5% | 101,800 |
| 2022/09/12 | 2,538 | 2,585 | 2,500 | 2,580 | +92 | +3.7% | 101,000 |
| 2022/09/09 | 2,402 | 2,494 | 2,394 | 2,488 | +104 | +4.4% | 105,400 |
| 2022/09/08 | 2,419 | 2,419 | 2,311 | 2,384 | +1 | ±0% | 88,000 |
| 2022/09/07 | 2,461 | 2,463 | 2,358 | 2,383 | -88 | -3.6% | 109,300 |
601～
650
件表示中 / 1552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 | 119,500円 | +2.0% | - | 0.00% | - | 3.90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 |
| クロスマーケＧ | 68,700円 | +14.6% | +51.7% | 2.04% | 7.20倍 | 1.74倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| ポールＨＤ | 35,400円 | +5.4% | +53.2% | 4.52% | 40.37倍 | 1.01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 |
| エネチェンジ | 32,100円 | +48.4% | - | 0.00% | - | 17.70倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| 日本情報 | 92,300円 | +12.7% | +35.4% | 0.54% | 20.57倍 | 3.52倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
市場注目の銘柄
チャート関連のコラム
