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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 2,190 | 2,190 | 2,021 | 2,046 | -164 | -7.4% | 181,800 |
| 2022/01/24 | 2,136 | 2,225 | 2,102 | 2,210 | +26 | +1.2% | 94,600 |
| 2022/01/21 | 2,150 | 2,196 | 2,107 | 2,184 | -49 | -2.2% | 134,000 |
| 2022/01/20 | 2,119 | 2,264 | 2,101 | 2,233 | +120 | +5.7% | 184,800 |
| 2022/01/19 | 2,162 | 2,209 | 2,093 | 2,113 | -99 | -4.5% | 212,500 |
| 2022/01/18 | 2,231 | 2,329 | 2,159 | 2,212 | -21 | -0.9% | 208,500 |
| 2022/01/17 | 2,303 | 2,365 | 2,220 | 2,233 | -80 | -3.5% | 279,800 |
| 2022/01/14 | 2,310 | 2,339 | 2,201 | 2,313 | -84 | -3.5% | 380,100 |
| 2022/01/13 | 2,490 | 2,515 | 2,332 | 2,397 | -127 | -5% | 452,300 |
| 2022/01/12 | 2,672 | 2,682 | 2,510 | 2,524 | -98 | -3.7% | 284,800 |
| 2022/01/11 | 2,770 | 2,775 | 2,622 | 2,622 | -198 | -7% | 271,200 |
| 2022/01/07 | 2,866 | 2,900 | 2,711 | 2,820 | -17 | -0.6% | 342,200 |
| 2022/01/06 | 2,992 | 2,995 | 2,804 | 2,837 | -323 | -10.2% | 553,100 |
| 2022/01/05 | 3,075 | 3,345 | 3,015 | 3,160 | +35 | +1.1% | 381,400 |
| 2022/01/04 | 2,987 | 3,330 | 2,929 | 3,125 | +188 | +6.4% | 295,900 |
| 2021/12/30 | 2,977 | 2,999 | 2,900 | 2,937 | -54 | -1.8% | 104,000 |
| 2021/12/29 | 2,979 | 3,120 | 2,953 | 2,991 | +73 | +2.5% | 183,000 |
| 2021/12/28 | 2,924 | 2,949 | 2,831 | 2,918 | +19 | +0.7% | 205,200 |
| 2021/12/27 | 3,025 | 3,025 | 2,891 | 2,899 | -106 | -3.5% | 182,600 |
| 2021/12/24 | 3,035 | 3,110 | 3,005 | 3,005 | -45 | -1.5% | 111,400 |
| 2021/12/23 | 3,240 | 3,250 | 3,005 | 3,050 | -145 | -4.5% | 172,800 |
| 2021/12/22 | 3,090 | 3,200 | 3,080 | 3,195 | +60 | +1.9% | 149,600 |
| 2021/12/21 | 3,020 | 3,155 | 2,956 | 3,135 | +205 | +7% | 242,100 |
| 2021/12/20 | 2,995 | 3,125 | 2,924 | 2,930 | -85 | -2.8% | 262,100 |
| 2021/12/17 | 3,155 | 3,165 | 3,010 | 3,015 | -175 | -5.5% | 295,300 |
| 2021/12/16 | 3,350 | 3,435 | 3,190 | 3,190 | -245 | -7.1% | 334,000 |
| 2021/12/15 | 3,830 | 3,885 | 3,370 | 3,435 | -450 | -11.6% | 450,100 |
| 2021/12/14 | 3,990 | 4,075 | 3,820 | 3,885 | -65 | -1.6% | 289,400 |
| 2021/12/13 | 3,800 | 3,955 | 3,735 | 3,950 | +300 | +8.2% | 315,000 |
| 2021/12/10 | 3,620 | 3,770 | 3,580 | 3,650 | -10 | -0.3% | 166,300 |
| 2021/12/09 | 3,855 | 3,955 | 3,640 | 3,660 | -145 | -3.8% | 297,200 |
| 2021/12/08 | 3,635 | 3,810 | 3,570 | 3,805 | +240 | +6.7% | 254,800 |
| 2021/12/07 | 3,530 | 3,605 | 3,460 | 3,565 | +140 | +4.1% | 125,400 |
| 2021/12/06 | 3,680 | 3,685 | 3,425 | 3,425 | -270 | -7.3% | 178,400 |
| 2021/12/03 | 3,625 | 3,740 | 3,525 | 3,695 | +95 | +2.6% | 215,800 |
| 2021/12/02 | 3,775 | 3,790 | 3,600 | 3,600 | -245 | -6.4% | 173,900 |
| 2021/12/01 | 3,855 | 3,925 | 3,590 | 3,845 | -30 | -0.8% | 316,000 |
| 2021/11/30 | 4,150 | 4,250 | 3,810 | 3,875 | -145 | -3.6% | 340,800 |
| 2021/11/29 | 4,175 | 4,430 | 3,970 | 4,020 | -225 | -5.3% | 485,000 |
| 2021/11/26 | 3,990 | 4,295 | 3,855 | 4,245 | +370 | +9.5% | 594,500 |
| 2021/11/25 | 3,720 | 3,960 | 3,720 | 3,875 | +165 | +4.4% | 156,300 |
| 2021/11/24 | 3,510 | 3,795 | 3,500 | 3,710 | +130 | +3.6% | 167,000 |
| 2021/11/22 | 3,825 | 3,825 | 3,515 | 3,580 | -345 | -8.8% | 348,000 |
| 2021/11/19 | 3,750 | 4,430 | 3,575 | 3,925 | +195 | +5.2% | 1,089,300 |
| 2021/11/18 | 3,775 | 3,900 | 3,655 | 3,730 | +95 | +2.6% | 349,600 |
| 2021/11/17 | 3,500 | 3,750 | 3,465 | 3,635 | +185 | +5.4% | 236,700 |
| 2021/11/16 | 3,400 | 3,480 | 3,270 | 3,450 | +110 | +3.3% | 168,000 |
| 2021/11/15 | 3,140 | 3,360 | 3,060 | 3,340 | +370 | +12.5% | 189,800 |
| 2021/11/12 | 2,841 | 3,005 | 2,840 | 2,970 | +129 | +4.5% | 86,500 |
| 2021/11/11 | 2,842 | 2,864 | 2,770 | 2,841 | -1 | ±0% | 38,600 |
801～
850
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 | 121,900円 | +2.0% | - | 0.00% | - | 3.97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 | 68,700円 | +10.0% | +10.6% | 1.89% | 18.60倍 | 6.55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 | 239,700円 | +48.4% | +114.6% | 0.00% | 35.01倍 | 13.21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 | 363,000円 | +37.9% | -8.3% | 0.00% | 58.15倍 | 10.88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 | 35,700円 | +5.4% | +53.2% | 4.48% | 40.71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
