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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 3,620 | 3,660 | 3,565 | 3,565 | -20 | -0.6% | 52,300 |
| 2021/07/13 | 3,625 | 3,640 | 3,560 | 3,585 | -20 | -0.6% | 43,800 |
| 2021/07/12 | 3,650 | 3,670 | 3,570 | 3,605 | -5 | -0.1% | 68,400 |
| 2021/07/09 | 3,500 | 3,625 | 3,500 | 3,610 | +55 | +1.5% | 71,500 |
| 2021/07/08 | 3,730 | 3,730 | 3,545 | 3,555 | -120 | -3.3% | 84,800 |
| 2021/07/07 | 3,725 | 3,765 | 3,635 | 3,675 | -50 | -1.3% | 92,600 |
| 2021/07/06 | 3,730 | 3,820 | 3,695 | 3,725 | -5 | -0.1% | 61,900 |
| 2021/07/05 | 3,895 | 3,895 | 3,730 | 3,730 | -130 | -3.4% | 75,600 |
| 2021/07/02 | 3,850 | 3,890 | 3,770 | 3,860 | +10 | +0.3% | 54,500 |
| 2021/07/01 | 3,970 | 3,970 | 3,850 | 3,850 | -120 | -3% | 78,500 |
| 2021/06/30 | 3,955 | 4,065 | 3,920 | 3,970 | -10 | -0.3% | 62,100 |
| 2021/06/29 | 4,125 | 4,160 | 3,950 | 3,980 | -120 | -2.9% | 97,000 |
| 2021/06/28 | 3,920 | 4,150 | 3,915 | 4,100 | +250 | +6.5% | 168,500 |
| 2021/06/25 | 3,900 | 3,960 | 3,815 | 3,850 | -45 | -1.2% | 115,700 |
| 2021/06/24 | 4,070 | 4,125 | 3,880 | 3,895 | -195 | -4.8% | 211,900 |
| 2021/06/23 | 4,120 | 4,300 | 4,060 | 4,090 | +40 | +1% | 346,000 |
| 2021/06/22 | 3,895 | 4,200 | 3,850 | 4,050 | +330 | +8.9% | 357,000 |
| 2021/06/21 | 3,815 | 3,865 | 3,690 | 3,720 | +45 | +1.2% | 362,200 |
| 2021/06/18 | 3,700 | 3,760 | 3,675 | 3,675 | +20 | +0.5% | 104,400 |
| 2021/06/17 | 3,740 | 3,740 | 3,600 | 3,655 | -85 | -2.3% | 123,700 |
| 2021/06/16 | 3,800 | 3,835 | 3,700 | 3,740 | -75 | -2% | 107,600 |
| 2021/06/15 | 3,875 | 3,885 | 3,785 | 3,815 | -45 | -1.2% | 76,400 |
| 2021/06/14 | 3,875 | 3,890 | 3,780 | 3,860 | -5 | -0.1% | 84,300 |
| 2021/06/11 | 3,975 | 4,000 | 3,865 | 3,865 | -90 | -2.3% | 85,000 |
| 2021/06/10 | 3,970 | 4,040 | 3,865 | 3,955 | +20 | +0.5% | 129,500 |
| 2021/06/09 | 3,995 | 4,040 | 3,930 | 3,935 | -45 | -1.1% | 75,800 |
| 2021/06/08 | 4,100 | 4,110 | 3,945 | 3,980 | -125 | -3% | 115,100 |
| 2021/06/07 | 4,000 | 4,120 | 3,965 | 4,105 | +145 | +3.7% | 82,000 |
| 2021/06/04 | 3,990 | 4,120 | 3,905 | 3,960 | -30 | -0.8% | 130,500 |
| 2021/06/03 | 3,945 | 4,035 | 3,825 | 3,990 | +110 | +2.8% | 122,700 |
| 2021/06/02 | 4,035 | 4,090 | 3,865 | 3,880 | -195 | -4.8% | 207,700 |
| 2021/06/01 | 4,195 | 4,260 | 4,055 | 4,075 | -190 | -4.5% | 198,300 |
| 2021/05/31 | 4,310 | 4,445 | 4,230 | 4,265 | -70 | -1.6% | 155,000 |
| 2021/05/28 | 4,355 | 4,395 | 4,160 | 4,335 | +75 | +1.8% | 259,600 |
| 2021/05/27 | 4,485 | 4,640 | 4,260 | 4,260 | -175 | -3.9% | 462,300 |
| 2021/05/26 | 4,235 | 4,490 | 4,180 | 4,435 | +255 | +6.1% | 311,800 |
| 2021/05/25 | 4,070 | 4,260 | 4,005 | 4,180 | +220 | +5.6% | 223,900 |
| 2021/05/24 | 4,040 | 4,175 | 3,955 | 3,960 | -90 | -2.2% | 261,400 |
| 2021/05/21 | 3,790 | 4,105 | 3,790 | 4,050 | +270 | +7.1% | 235,400 |
| 2021/05/20 | 3,830 | 3,895 | 3,715 | 3,780 | -65 | -1.7% | 232,300 |
| 2021/05/19 | 3,855 | 3,995 | 3,785 | 3,845 | -15 | -0.4% | 270,400 |
| 2021/05/18 | 3,855 | 3,925 | 3,735 | 3,860 | +75 | +2% | 207,300 |
| 2021/05/17 | 3,795 | 3,990 | 3,655 | 3,785 | -430 | -10.2% | 414,400 |
| 2021/05/14 | 4,200 | 4,275 | 4,060 | 4,215 | +40 | +1% | 217,700 |
| 2021/05/13 | 4,340 | 4,415 | 4,130 | 4,175 | -205 | -4.7% | 284,600 |
| 2021/05/12 | 4,800 | 4,810 | 4,320 | 4,380 | -430 | -8.9% | 655,300 |
| 2021/05/11 | 4,710 | 4,900 | 4,665 | 4,810 | +100 | +2.1% | 350,400 |
| 2021/05/10 | 5,080 | 5,190 | 4,655 | 4,710 | -370 | -7.3% | 443,400 |
| 2021/05/07 | 5,220 | 5,390 | 5,020 | 5,080 | -190 | -3.6% | 201,100 |
| 2021/05/06 | 5,230 | 5,440 | 5,110 | 5,270 | -40 | -0.8% | 194,500 |
1001～
1050
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 | 113,000円 | +35.4% | - | 0.00% | - | 4.08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 | 27,400円 | +5.4% | - | 0.00% | 8.53倍 | 1.92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 | 29,200円 | +64.0% | +674.5% | 0.00% | 41.89倍 | 4.54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 | 74,800円 | +1.8% | +46.2% | 2.14% | 16.38倍 | 1.53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 | 82,600円 | +3.8% | +999.9% | 0.00% | 317.69倍 | 22.20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
