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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,079 | 2,095 | 2,021 | 2,092 | ±0 | ±0% | 295,100 |
| 2024/07/04 | 2,218 | 2,224 | 2,090 | 2,092 | -66 | -3.1% | 634,600 |
| 2024/07/03 | 2,105 | 2,170 | 2,072 | 2,158 | +55 | +2.6% | 457,300 |
| 2024/07/02 | 2,004 | 2,118 | 2,003 | 2,103 | +68 | +3.3% | 464,900 |
| 2024/07/01 | 1,998 | 2,045 | 1,967 | 2,035 | +62 | +3.1% | 381,800 |
| 2024/06/28 | 2,017 | 2,040 | 1,963 | 1,973 | -17 | -0.9% | 315,800 |
| 2024/06/27 | 1,970 | 2,055 | 1,930 | 1,990 | -7 | -0.4% | 709,500 |
| 2024/06/26 | 2,100 | 2,111 | 1,992 | 1,997 | -57 | -2.8% | 595,300 |
| 2024/06/25 | 2,009 | 2,065 | 1,978 | 2,054 | +27 | +1.3% | 470,700 |
| 2024/06/24 | 2,010 | 2,046 | 1,991 | 2,027 | -3 | -0.1% | 335,900 |
| 2024/06/21 | 2,149 | 2,150 | 2,026 | 2,030 | -120 | -5.6% | 409,400 |
| 2024/06/20 | 2,136 | 2,181 | 2,125 | 2,150 | -36 | -1.6% | 209,200 |
| 2024/06/19 | 2,280 | 2,326 | 2,175 | 2,186 | -91 | -4% | 287,600 |
| 2024/06/18 | 2,230 | 2,315 | 2,220 | 2,277 | +60 | +2.7% | 301,100 |
| 2024/06/17 | 2,230 | 2,253 | 2,159 | 2,217 | -47 | -2.1% | 300,500 |
| 2024/06/14 | 2,250 | 2,293 | 2,230 | 2,264 | +5 | +0.2% | 371,100 |
| 2024/06/13 | 2,361 | 2,383 | 2,255 | 2,259 | -96 | -4.1% | 471,800 |
| 2024/06/12 | 2,385 | 2,540 | 2,350 | 2,355 | -41 | -1.7% | 721,300 |
| 2024/06/11 | 2,458 | 2,570 | 2,379 | 2,396 | -65 | -2.6% | 816,100 |
| 2024/06/10 | 2,380 | 2,530 | 2,377 | 2,461 | +38 | +1.6% | 514,100 |
| 2024/06/07 | 2,388 | 2,507 | 2,344 | 2,423 | +42 | +1.8% | 929,800 |
| 2024/06/06 | 2,550 | 2,563 | 2,357 | 2,381 | -159 | -6.3% | 848,900 |
| 2024/06/05 | 2,600 | 2,739 | 2,508 | 2,540 | -60 | -2.3% | 1,392,000 |
| 2024/06/04 | 2,743 | 2,833 | 2,581 | 2,600 | -319 | -10.9% | 2,272,400 |
| 2024/06/03 | 3,005 | 3,135 | 2,891 | 2,919 | -101 | -3.3% | 2,519,600 |
| 2024/05/31 | 2,541 | 3,070 | 2,541 | 3,020 | +402 | +15.4% | 4,677,500 |
| 2024/05/30 | 2,472 | 2,660 | 2,460 | 2,618 | +122 | +4.9% | 1,716,700 |
| 2024/05/29 | 2,752 | 2,785 | 2,489 | 2,496 | -226 | -8.3% | 1,640,600 |
| 2024/05/28 | 2,901 | 3,050 | 2,690 | 2,722 | -178 | -6.1% | 3,519,400 |
| 2024/05/27 | 2,641 | 3,215 | 2,405 | 2,900 | +187 | +6.9% | 5,327,400 |
| 2024/05/24 | 2,690 | 2,990 | 2,618 | 2,713 | +1 | ±0% | 5,791,400 |
| 2024/05/23 | 3,280 | 3,290 | 2,701 | 2,712 | -398 | -12.8% | 3,632,200 |
| 2024/05/22 | 2,655 | 3,110 | 2,562 | 3,110 | +504 | +19.3% | 2,660,600 |
| 2024/05/21 | 2,800 | 2,800 | 2,492 | 2,606 | -21 | -0.8% | 2,841,700 |
| 2024/05/20 | 2,088 | 2,627 | 2,076 | 2,627 | +500 | +23.5% | 2,913,000 |
| 2024/05/17 | 2,243 | 2,290 | 2,100 | 2,127 | -66 | -3% | 1,019,000 |
| 2024/05/16 | 2,090 | 2,310 | 1,963 | 2,193 | +269 | +14% | 3,459,100 |
| 2024/05/15 | 1,973 | 2,018 | 1,912 | 1,924 | -77 | -3.8% | 379,500 |
| 2024/05/14 | 1,900 | 2,036 | 1,875 | 2,001 | +71 | +3.7% | 506,300 |
| 2024/05/13 | 1,875 | 1,930 | 1,768 | 1,930 | +15 | +0.8% | 529,500 |
| 2024/05/10 | 1,786 | 1,960 | 1,732 | 1,915 | +130 | +7.3% | 870,900 |
| 2024/05/09 | 1,674 | 1,810 | 1,661 | 1,785 | +77 | +4.5% | 694,800 |
| 2024/05/08 | 1,656 | 1,766 | 1,656 | 1,708 | +12 | +0.7% | 338,000 |
| 2024/05/07 | 1,682 | 1,738 | 1,668 | 1,696 | +64 | +3.9% | 295,700 |
| 2024/05/02 | 1,690 | 1,694 | 1,620 | 1,632 | -38 | -2.3% | 235,800 |
| 2024/05/01 | 1,713 | 1,722 | 1,623 | 1,670 | -76 | -4.4% | 431,000 |
| 2024/04/30 | 1,727 | 1,833 | 1,713 | 1,746 | +55 | +3.3% | 513,900 |
| 2024/04/26 | 1,691 | 1,724 | 1,670 | 1,691 | -10 | -0.6% | 231,100 |
| 2024/04/25 | 1,744 | 1,758 | 1,689 | 1,701 | -54 | -3.1% | 255,600 |
| 2024/04/24 | 1,798 | 1,807 | 1,734 | 1,755 | -16 | -0.9% | 382,600 |
201～
250
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
