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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,375 | 1,375 | 1,322 | 1,335 | -45 | -3.3% | 137,100 |
| 2024/11/29 | 1,370 | 1,394 | 1,360 | 1,380 | +9 | +0.7% | 90,500 |
| 2024/11/28 | 1,415 | 1,435 | 1,361 | 1,371 | -49 | -3.5% | 127,500 |
| 2024/11/27 | 1,450 | 1,455 | 1,420 | 1,420 | -35 | -2.4% | 82,100 |
| 2024/11/26 | 1,500 | 1,501 | 1,447 | 1,455 | -50 | -3.3% | 90,000 |
| 2024/11/25 | 1,508 | 1,538 | 1,496 | 1,505 | -2 | -0.1% | 73,100 |
| 2024/11/22 | 1,519 | 1,548 | 1,488 | 1,507 | -12 | -0.8% | 91,700 |
| 2024/11/21 | 1,580 | 1,604 | 1,519 | 1,519 | -86 | -5.4% | 103,400 |
| 2024/11/20 | 1,581 | 1,659 | 1,569 | 1,605 | +25 | +1.6% | 191,800 |
| 2024/11/19 | 1,487 | 1,642 | 1,473 | 1,580 | +140 | +9.7% | 268,100 |
| 2024/11/18 | 1,452 | 1,494 | 1,430 | 1,440 | -30 | -2% | 78,700 |
| 2024/11/15 | 1,510 | 1,528 | 1,460 | 1,470 | -40 | -2.6% | 111,100 |
| 2024/11/14 | 1,538 | 1,543 | 1,502 | 1,510 | -29 | -1.9% | 73,900 |
| 2024/11/13 | 1,550 | 1,587 | 1,539 | 1,539 | -21 | -1.3% | 49,700 |
| 2024/11/12 | 1,581 | 1,589 | 1,560 | 1,560 | -28 | -1.8% | 36,100 |
| 2024/11/11 | 1,569 | 1,590 | 1,566 | 1,588 | +9 | +0.6% | 32,300 |
| 2024/11/08 | 1,600 | 1,600 | 1,563 | 1,579 | -2 | -0.1% | 48,100 |
| 2024/11/07 | 1,565 | 1,616 | 1,562 | 1,581 | +27 | +1.7% | 66,500 |
| 2024/11/06 | 1,535 | 1,579 | 1,535 | 1,554 | +19 | +1.2% | 41,000 |
| 2024/11/05 | 1,527 | 1,557 | 1,527 | 1,535 | +8 | +0.5% | 41,300 |
| 2024/11/01 | 1,535 | 1,545 | 1,520 | 1,527 | -36 | -2.3% | 40,700 |
| 2024/10/31 | 1,558 | 1,568 | 1,535 | 1,563 | -11 | -0.7% | 40,300 |
| 2024/10/30 | 1,571 | 1,579 | 1,524 | 1,574 | +22 | +1.4% | 70,100 |
| 2024/10/29 | 1,495 | 1,552 | 1,486 | 1,552 | +69 | +4.7% | 66,700 |
| 2024/10/28 | 1,436 | 1,488 | 1,436 | 1,483 | +47 | +3.3% | 54,200 |
| 2024/10/25 | 1,480 | 1,485 | 1,432 | 1,436 | -44 | -3% | 70,900 |
| 2024/10/24 | 1,438 | 1,480 | 1,426 | 1,480 | +23 | +1.6% | 49,000 |
| 2024/10/23 | 1,474 | 1,477 | 1,455 | 1,457 | -21 | -1.4% | 52,800 |
| 2024/10/22 | 1,546 | 1,549 | 1,478 | 1,478 | -74 | -4.8% | 101,400 |
| 2024/10/21 | 1,508 | 1,563 | 1,502 | 1,552 | +31 | +2% | 45,200 |
| 2024/10/18 | 1,527 | 1,527 | 1,512 | 1,521 | +5 | +0.3% | 23,200 |
| 2024/10/17 | 1,509 | 1,530 | 1,500 | 1,516 | -12 | -0.8% | 47,800 |
| 2024/10/16 | 1,569 | 1,579 | 1,510 | 1,528 | -52 | -3.3% | 156,900 |
| 2024/10/15 | 1,590 | 1,599 | 1,561 | 1,580 | -1 | -0.1% | 82,000 |
| 2024/10/11 | 1,589 | 1,601 | 1,580 | 1,581 | +1 | +0.1% | 40,200 |
| 2024/10/10 | 1,599 | 1,622 | 1,575 | 1,580 | -17 | -1.1% | 42,400 |
| 2024/10/09 | 1,580 | 1,607 | 1,566 | 1,597 | +29 | +1.8% | 45,600 |
| 2024/10/08 | 1,595 | 1,596 | 1,564 | 1,568 | -37 | -2.3% | 55,200 |
| 2024/10/07 | 1,640 | 1,654 | 1,594 | 1,605 | -4 | -0.2% | 59,300 |
| 2024/10/04 | 1,622 | 1,636 | 1,600 | 1,609 | -13 | -0.8% | 53,700 |
| 2024/10/03 | 1,605 | 1,635 | 1,600 | 1,622 | +35 | +2.2% | 37,400 |
| 2024/10/02 | 1,596 | 1,615 | 1,578 | 1,587 | -34 | -2.1% | 68,700 |
| 2024/10/01 | 1,637 | 1,645 | 1,605 | 1,621 | -8 | -0.5% | 69,500 |
| 2024/09/30 | 1,657 | 1,700 | 1,621 | 1,629 | -60 | -3.6% | 106,800 |
| 2024/09/27 | 1,686 | 1,718 | 1,671 | 1,689 | +9 | +0.5% | 85,600 |
| 2024/09/26 | 1,662 | 1,685 | 1,628 | 1,680 | +18 | +1.1% | 86,900 |
| 2024/09/25 | 1,613 | 1,696 | 1,610 | 1,662 | +55 | +3.4% | 103,400 |
| 2024/09/24 | 1,643 | 1,659 | 1,605 | 1,607 | -36 | -2.2% | 84,900 |
| 2024/09/20 | 1,633 | 1,665 | 1,603 | 1,643 | +30 | +1.9% | 114,400 |
| 2024/09/19 | 1,571 | 1,642 | 1,560 | 1,613 | +53 | +3.4% | 176,600 |
101～
150
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
