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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,452 | 1,567 | 1,435 | 1,529 | +79 | +5.4% | 196,700 |
| 2025/02/17 | 1,433 | 1,473 | 1,412 | 1,450 | -93 | -6% | 206,100 |
| 2025/02/14 | 1,601 | 1,601 | 1,519 | 1,543 | +10 | +0.7% | 240,600 |
| 2025/02/13 | 1,547 | 1,574 | 1,526 | 1,533 | -10 | -0.6% | 164,900 |
| 2025/02/12 | 1,514 | 1,552 | 1,480 | 1,543 | +52 | +3.5% | 119,800 |
| 2025/02/10 | 1,469 | 1,532 | 1,463 | 1,491 | +22 | +1.5% | 100,900 |
| 2025/02/07 | 1,515 | 1,541 | 1,455 | 1,469 | -51 | -3.4% | 231,700 |
| 2025/02/06 | 1,468 | 1,560 | 1,450 | 1,520 | +131 | +9.4% | 524,100 |
| 2025/02/05 | 1,346 | 1,391 | 1,343 | 1,389 | +49 | +3.7% | 70,900 |
| 2025/02/04 | 1,321 | 1,358 | 1,321 | 1,340 | +19 | +1.4% | 45,100 |
| 2025/02/03 | 1,340 | 1,346 | 1,305 | 1,321 | -15 | -1.1% | 67,100 |
| 2025/01/31 | 1,346 | 1,350 | 1,332 | 1,336 | -17 | -1.3% | 54,200 |
| 2025/01/30 | 1,368 | 1,377 | 1,343 | 1,353 | -33 | -2.4% | 211,200 |
| 2025/01/29 | 1,378 | 1,409 | 1,330 | 1,386 | +2 | +0.1% | 127,300 |
| 2025/01/28 | 1,355 | 1,384 | 1,334 | 1,384 | +6 | +0.4% | 56,500 |
| 2025/01/27 | 1,366 | 1,403 | 1,358 | 1,378 | +13 | +1% | 58,200 |
| 2025/01/24 | 1,367 | 1,408 | 1,362 | 1,365 | -14 | -1% | 69,900 |
| 2025/01/23 | 1,412 | 1,418 | 1,369 | 1,379 | -23 | -1.6% | 127,500 |
| 2025/01/22 | 1,315 | 1,402 | 1,315 | 1,402 | +114 | +8.9% | 177,800 |
| 2025/01/21 | 1,335 | 1,336 | 1,287 | 1,288 | -23 | -1.8% | 63,900 |
| 2025/01/20 | 1,292 | 1,341 | 1,277 | 1,311 | +89 | +7.3% | 237,000 |
| 2025/01/17 | 1,240 | 1,240 | 1,208 | 1,222 | -31 | -2.5% | 92,100 |
| 2025/01/16 | 1,287 | 1,289 | 1,245 | 1,253 | -21 | -1.6% | 44,400 |
| 2025/01/15 | 1,251 | 1,274 | 1,244 | 1,274 | +25 | +2% | 39,700 |
| 2025/01/14 | 1,263 | 1,295 | 1,244 | 1,249 | -25 | -2% | 64,100 |
| 2025/01/10 | 1,258 | 1,274 | 1,238 | 1,274 | +12 | +1% | 60,500 |
| 2025/01/09 | 1,291 | 1,316 | 1,260 | 1,262 | -80 | -6% | 162,800 |
| 2025/01/08 | 1,354 | 1,398 | 1,335 | 1,342 | -57 | -4.1% | 210,000 |
| 2025/01/07 | 1,275 | 1,418 | 1,265 | 1,399 | +122 | +9.6% | 313,000 |
| 2025/01/06 | 1,300 | 1,319 | 1,262 | 1,277 | -31 | -2.4% | 110,100 |
| 2024/12/30 | 1,286 | 1,317 | 1,276 | 1,308 | +18 | +1.4% | 120,300 |
| 2024/12/27 | 1,290 | 1,342 | 1,286 | 1,290 | +44 | +3.5% | 214,100 |
| 2024/12/26 | 1,237 | 1,263 | 1,225 | 1,246 | -8 | -0.6% | 133,400 |
| 2024/12/25 | 1,229 | 1,263 | 1,229 | 1,254 | +26 | +2.1% | 129,700 |
| 2024/12/24 | 1,213 | 1,228 | 1,185 | 1,228 | +13 | +1.1% | 127,000 |
| 2024/12/23 | 1,219 | 1,260 | 1,197 | 1,215 | +11 | +0.9% | 156,000 |
| 2024/12/20 | 1,201 | 1,252 | 1,201 | 1,204 | -6 | -0.5% | 124,200 |
| 2024/12/19 | 1,236 | 1,262 | 1,194 | 1,210 | -63 | -4.9% | 174,200 |
| 2024/12/18 | 1,260 | 1,319 | 1,239 | 1,273 | +7 | +0.6% | 108,000 |
| 2024/12/17 | 1,270 | 1,296 | 1,250 | 1,266 | +23 | +1.9% | 148,800 |
| 2024/12/16 | 1,290 | 1,290 | 1,231 | 1,243 | -53 | -4.1% | 117,700 |
| 2024/12/13 | 1,290 | 1,328 | 1,288 | 1,296 | +15 | +1.2% | 104,800 |
| 2024/12/12 | 1,288 | 1,305 | 1,272 | 1,281 | -4 | -0.3% | 57,900 |
| 2024/12/11 | 1,299 | 1,310 | 1,280 | 1,285 | -12 | -0.9% | 37,600 |
| 2024/12/10 | 1,321 | 1,330 | 1,297 | 1,297 | -24 | -1.8% | 64,100 |
| 2024/12/09 | 1,266 | 1,326 | 1,266 | 1,321 | +49 | +3.9% | 100,600 |
| 2024/12/06 | 1,271 | 1,277 | 1,257 | 1,272 | -9 | -0.7% | 118,100 |
| 2024/12/05 | 1,327 | 1,350 | 1,279 | 1,281 | -16 | -1.2% | 122,200 |
| 2024/12/04 | 1,310 | 1,321 | 1,285 | 1,297 | -16 | -1.2% | 167,200 |
| 2024/12/03 | 1,340 | 1,358 | 1,313 | 1,313 | -22 | -1.6% | 116,000 |
51～
100
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 | 122,700円 | +2.0% | - | 0.00% | - | 4.00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 | 67,500円 | +10.0% | +10.6% | 1.93% | 18.28倍 | 6.44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 | 238,400円 | +48.4% | +114.6% | 0.00% | 34.82倍 | 13.14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 | 361,000円 | +37.9% | -8.3% | 0.00% | 57.83倍 | 10.82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 | 35,800円 | +5.4% | +53.2% | 4.47% | 40.82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
