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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 2,696 | 2,706 | 2,585 | 2,594 | -128 | -4.7% | 233,200 |
| 2022/12/20 | 2,810 | 2,831 | 2,645 | 2,722 | -123 | -4.3% | 299,400 |
| 2022/12/19 | 2,825 | 2,884 | 2,806 | 2,845 | -19 | -0.7% | 60,700 |
| 2022/12/16 | 2,899 | 2,925 | 2,852 | 2,864 | -85 | -2.9% | 113,600 |
| 2022/12/15 | 2,901 | 2,949 | 2,871 | 2,949 | +14 | +0.5% | 119,000 |
| 2022/12/14 | 2,930 | 2,953 | 2,920 | 2,935 | +10 | +0.3% | 49,100 |
| 2022/12/13 | 2,975 | 3,000 | 2,906 | 2,925 | -36 | -1.2% | 105,000 |
| 2022/12/12 | 3,010 | 3,020 | 2,935 | 2,961 | -119 | -3.9% | 119,800 |
| 2022/12/09 | 3,015 | 3,125 | 3,015 | 3,080 | +50 | +1.7% | 125,200 |
| 2022/12/08 | 2,889 | 3,045 | 2,889 | 3,030 | +102 | +3.5% | 165,100 |
| 2022/12/07 | 2,848 | 2,939 | 2,840 | 2,928 | +30 | +1% | 66,000 |
| 2022/12/06 | 2,944 | 2,944 | 2,860 | 2,898 | -75 | -2.5% | 118,100 |
| 2022/12/05 | 2,985 | 3,110 | 2,968 | 2,973 | -21 | -0.7% | 126,800 |
| 2022/12/02 | 3,025 | 3,035 | 2,972 | 2,994 | -51 | -1.7% | 89,300 |
| 2022/12/01 | 3,030 | 3,060 | 2,955 | 3,045 | +94 | +3.2% | 154,400 |
| 2022/11/30 | 2,982 | 3,020 | 2,950 | 2,951 | -74 | -2.4% | 90,200 |
| 2022/11/29 | 2,955 | 3,055 | 2,900 | 3,025 | +46 | +1.5% | 150,700 |
| 2022/11/28 | 3,065 | 3,125 | 2,971 | 2,979 | -156 | -5% | 198,700 |
| 2022/11/25 | 3,320 | 3,320 | 3,115 | 3,135 | +85 | +2.8% | 494,400 |
| 2022/11/24 | 2,900 | 3,070 | 2,880 | 3,050 | +193 | +6.8% | 213,000 |
| 2022/11/22 | 2,808 | 2,899 | 2,769 | 2,857 | +78 | +2.8% | 301,300 |
| 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 |
651～
700
件表示中 / 1623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 | 111,800円 | +35.4% | - | 0.00% | - | 4.03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 |
| Ａｉｍｉｎｇ | 27,500円 | +5.4% | - | 0.00% | 8.56倍 | 1.93倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ウォンテッドリ | 134,900円 | +5.3% | +0.1% | 1.48% | 12.32倍 | 2.92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 |
| ＹＥ ＤＩＧＩＴ | 68,100円 | +0.3% | +11.2% | 2.94% | 10.56倍 | 1.79倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| ファブリカＨＤ | 227,800円 | +5.9% | -11.3% | 1.67% | 21.16倍 | 3.38倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
市場注目の銘柄
チャート関連のコラム
