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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 2,778 | 2,853 | 2,765 | 2,842 | +71 | +2.6% | 42,900 |
| 2021/11/09 | 2,886 | 2,910 | 2,727 | 2,771 | -121 | -4.2% | 120,200 |
| 2021/11/08 | 2,963 | 2,963 | 2,880 | 2,892 | -66 | -2.2% | 55,700 |
| 2021/11/05 | 3,005 | 3,015 | 2,920 | 2,958 | -47 | -1.6% | 46,000 |
| 2021/11/04 | 3,060 | 3,125 | 2,985 | 3,005 | -45 | -1.5% | 59,000 |
| 2021/11/02 | 3,030 | 3,050 | 3,000 | 3,050 | +40 | +1.3% | 40,800 |
| 2021/11/01 | 3,005 | 3,035 | 2,967 | 3,010 | +57 | +1.9% | 40,200 |
| 2021/10/29 | 2,988 | 3,055 | 2,952 | 2,953 | -12 | -0.4% | 42,700 |
| 2021/10/28 | 2,920 | 2,988 | 2,875 | 2,965 | +30 | +1% | 85,000 |
| 2021/10/27 | 3,065 | 3,065 | 2,920 | 2,935 | -130 | -4.2% | 115,400 |
| 2021/10/26 | 3,020 | 3,105 | 3,020 | 3,065 | +45 | +1.5% | 36,900 |
| 2021/10/25 | 3,040 | 3,040 | 3,000 | 3,020 | -30 | -1% | 32,400 |
| 2021/10/22 | 3,010 | 3,080 | 3,010 | 3,050 | +40 | +1.3% | 47,800 |
| 2021/10/21 | 3,085 | 3,115 | 3,010 | 3,010 | -100 | -3.2% | 81,700 |
| 2021/10/20 | 3,105 | 3,190 | 3,080 | 3,110 | +10 | +0.3% | 77,800 |
| 2021/10/19 | 3,105 | 3,145 | 3,050 | 3,100 | -20 | -0.6% | 41,900 |
| 2021/10/18 | 3,240 | 3,250 | 3,105 | 3,120 | -85 | -2.7% | 34,700 |
| 2021/10/15 | 3,150 | 3,230 | 3,125 | 3,205 | +80 | +2.6% | 31,300 |
| 2021/10/14 | 3,215 | 3,240 | 3,125 | 3,125 | -75 | -2.3% | 64,000 |
| 2021/10/13 | 3,320 | 3,320 | 3,200 | 3,200 | -130 | -3.9% | 59,800 |
| 2021/10/12 | 3,425 | 3,425 | 3,325 | 3,330 | -95 | -2.8% | 26,000 |
| 2021/10/11 | 3,390 | 3,450 | 3,335 | 3,425 | +30 | +0.9% | 21,600 |
| 2021/10/08 | 3,405 | 3,500 | 3,395 | 3,395 | +5 | +0.1% | 37,400 |
| 2021/10/07 | 3,350 | 3,465 | 3,330 | 3,390 | +110 | +3.4% | 58,100 |
| 2021/10/06 | 3,510 | 3,550 | 3,270 | 3,280 | -145 | -4.2% | 73,800 |
| 2021/10/05 | 3,400 | 3,560 | 3,350 | 3,425 | +25 | +0.7% | 73,900 |
| 2021/10/04 | 3,595 | 3,595 | 3,400 | 3,400 | -125 | -3.5% | 49,200 |
851～
900
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% | 10.42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 | 2.82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
