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 |
|---|---|---|---|---|---|---|---|
| 2021/09/29 | 3,475 | 3,580 | 3,435 | 3,545 | -40 | -1.1% | 47,300 |
| 2021/09/28 | 3,635 | 3,645 | 3,530 | 3,585 | -70 | -1.9% | 47,000 |
| 2021/09/27 | 3,480 | 3,755 | 3,480 | 3,655 | +185 | +5.3% | 121,400 |
| 2021/09/24 | 3,400 | 3,480 | 3,360 | 3,470 | +180 | +5.5% | 46,300 |
| 2021/09/22 | 3,390 | 3,410 | 3,230 | 3,290 | -100 | -2.9% | 63,900 |
| 2021/09/21 | 3,385 | 3,450 | 3,385 | 3,390 | -155 | -4.4% | 45,400 |
| 2021/09/17 | 3,410 | 3,560 | 3,390 | 3,545 | +95 | +2.8% | 63,300 |
| 2021/09/16 | 3,615 | 3,615 | 3,375 | 3,450 | -150 | -4.2% | 95,500 |
| 2021/09/15 | 3,595 | 3,600 | 3,520 | 3,600 | -25 | -0.7% | 30,100 |
| 2021/09/14 | 3,655 | 3,685 | 3,565 | 3,625 | -30 | -0.8% | 35,500 |
| 2021/09/13 | 3,630 | 3,670 | 3,545 | 3,655 | +25 | +0.7% | 49,300 |
| 2021/09/10 | 3,565 | 3,645 | 3,520 | 3,630 | +100 | +2.8% | 45,100 |
| 2021/09/09 | 3,510 | 3,605 | 3,450 | 3,530 | ±0 | ±0% | 60,100 |
| 2021/09/08 | 3,620 | 3,620 | 3,490 | 3,530 | -90 | -2.5% | 91,300 |
| 2021/09/07 | 3,675 | 3,800 | 3,610 | 3,620 | -35 | -1% | 83,700 |
| 2021/09/06 | 3,655 | 3,660 | 3,555 | 3,655 | +90 | +2.5% | 56,600 |
| 2021/09/03 | 3,700 | 3,705 | 3,515 | 3,565 | -150 | -4% | 91,400 |
| 2021/09/02 | 3,840 | 3,930 | 3,665 | 3,715 | -110 | -2.9% | 140,700 |
| 2021/09/01 | 3,675 | 3,855 | 3,660 | 3,825 | +190 | +5.2% | 136,100 |
| 2021/08/31 | 3,695 | 3,700 | 3,560 | 3,635 | -10 | -0.3% | 79,200 |
| 2021/08/30 | 3,515 | 3,690 | 3,490 | 3,645 | +230 | +6.7% | 109,700 |
| 2021/08/27 | 3,415 | 3,435 | 3,335 | 3,415 | -45 | -1.3% | 47,700 |
| 2021/08/26 | 3,255 | 3,470 | 3,255 | 3,460 | +205 | +6.3% | 63,700 |
| 2021/08/25 | 3,250 | 3,345 | 3,200 | 3,255 | +5 | +0.2% | 50,300 |
| 2021/08/24 | 3,305 | 3,325 | 3,230 | 3,250 | -15 | -0.5% | 44,400 |
| 2021/08/23 | 3,125 | 3,285 | 3,125 | 3,265 | +145 | +4.6% | 47,400 |
| 2021/08/20 | 3,180 | 3,275 | 3,095 | 3,120 | -60 | -1.9% | 70,600 |
| 2021/08/19 | 3,280 | 3,345 | 3,180 | 3,180 | -110 | -3.3% | 63,900 |
| 2021/08/18 | 3,210 | 3,290 | 3,110 | 3,290 | +55 | +1.7% | 66,600 |
| 2021/08/17 | 3,360 | 3,405 | 3,205 | 3,235 | -110 | -3.3% | 88,900 |
| 2021/08/16 | 3,240 | 3,375 | 3,145 | 3,345 | +165 | +5.2% | 102,000 |
| 2021/08/13 | 3,160 | 3,185 | 3,015 | 3,180 | +20 | +0.6% | 102,600 |
| 2021/08/12 | 3,320 | 3,340 | 3,150 | 3,160 | -130 | -4% | 54,000 |
| 2021/08/11 | 3,205 | 3,310 | 3,150 | 3,290 | +85 | +2.7% | 59,200 |
| 2021/08/10 | 3,075 | 3,205 | 3,035 | 3,205 | +155 | +5.1% | 43,800 |
| 2021/08/06 | 3,010 | 3,050 | 2,977 | 3,050 | +40 | +1.3% | 55,000 |
| 2021/08/05 | 3,045 | 3,110 | 2,980 | 3,010 | -40 | -1.3% | 80,300 |
| 2021/08/04 | 3,125 | 3,125 | 3,005 | 3,050 | -80 | -2.6% | 69,500 |
| 2021/08/03 | 3,160 | 3,200 | 3,070 | 3,130 | -10 | -0.3% | 52,600 |
| 2021/08/02 | 3,130 | 3,160 | 3,065 | 3,140 | -25 | -0.8% | 73,600 |
| 2021/07/30 | 3,340 | 3,340 | 3,150 | 3,165 | -115 | -3.5% | 66,200 |
| 2021/07/29 | 3,255 | 3,350 | 3,225 | 3,280 | +95 | +3% | 88,700 |
| 2021/07/28 | 3,290 | 3,310 | 3,155 | 3,185 | -105 | -3.2% | 66,800 |
| 2021/07/27 | 3,345 | 3,385 | 3,265 | 3,290 | -20 | -0.6% | 34,100 |
| 2021/07/26 | 3,375 | 3,395 | 3,290 | 3,310 | -35 | -1% | 32,300 |
| 2021/07/21 | 3,355 | 3,415 | 3,310 | 3,345 | +50 | +1.5% | 59,300 |
| 2021/07/20 | 3,340 | 3,370 | 3,285 | 3,295 | -60 | -1.8% | 107,400 |
| 2021/07/19 | 3,465 | 3,465 | 3,300 | 3,355 | -110 | -3.2% | 84,200 |
| 2021/07/16 | 3,425 | 3,475 | 3,410 | 3,465 | -15 | -0.4% | 42,700 |
| 2021/07/15 | 3,565 | 3,570 | 3,450 | 3,480 | -85 | -2.4% | 61,400 |
951～
1000
件表示中 / 1622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 | 112,000円 | +35.4% | - | 0.00% | - | 4.04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 | 27,700円 | +5.4% | - | 0.00% | 8.62倍 | 1.94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 |
| フォーサイド | 29,700円 | +64.0% | +674.5% | 0.00% | 42.61倍 | 4.62倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| ＳＳＳＫ ＨＤ | 79,500円 | +1.8% | +46.2% | 2.01% | 17.41倍 | 1.63倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| ニューラル | 82,200円 | +3.8% | +999.9% | 0.00% | 316.15倍 | 22.09倍 |
|
エッジＡＩサービスなどを開発。ＡＩ搭載ＬＥＤビジョンなどのプロダクトを幅広く展開 |
市場注目の銘柄
チャート関連のコラム
