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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 2,470 | 2,690 | 2,178 | 2,381 | -289 | -10.8% | 2,832,100 |
| 2024/03/14 | 3,160 | 3,300 | 2,670 | 2,670 | -700 | -20.8% | 3,546,000 |
| 2024/03/13 | 3,145 | 3,405 | 2,953 | 3,370 | +467 | +16.1% | 6,875,100 |
| 2024/03/12 | 2,649 | 2,903 | 2,425 | 2,903 | +500 | +20.8% | 6,308,900 |
| 2024/03/11 | 2,173 | 3,240 | 2,173 | 2,403 | -270 | -10.1% | 12,752,700 |
| 2024/03/08 | 2,673 | 2,673 | 2,673 | 2,673 | +500 | +23% | 72,800 |
| 2024/03/07 | 2,173 | 2,173 | 2,173 | 2,173 | +400 | +22.6% | 62,800 |
| 2024/03/06 | 1,773 | 1,773 | 1,670 | 1,773 | +300 | +20.4% | 1,376,500 |
| 2024/03/05 | 1,143 | 1,473 | 1,081 | 1,473 | +300 | +25.6% | 558,000 |
| 2024/03/04 | 1,192 | 1,257 | 1,153 | 1,173 | -8 | -0.7% | 647,200 |
| 2024/03/01 | 1,179 | 1,206 | 1,142 | 1,181 | +13 | +1.1% | 422,400 |
| 2024/02/29 | 1,255 | 1,261 | 1,157 | 1,168 | -82 | -6.6% | 900,700 |
| 2024/02/28 | 1,209 | 1,269 | 1,171 | 1,250 | +11 | +0.9% | 1,351,400 |
| 2024/02/27 | 1,120 | 1,257 | 1,067 | 1,239 | +147 | +13.5% | 2,634,200 |
| 2024/02/26 | 927 | 1,092 | 922 | 1,092 | +150 | +15.9% | 1,383,500 |
| 2024/02/22 | 981 | 1,018 | 925 | 942 | -25 | -2.6% | 1,352,700 |
| 2024/02/21 | 1,020 | 1,089 | 963 | 967 | -103 | -9.6% | 2,370,000 |
| 2024/02/20 | 1,060 | 1,139 | 1,000 | 1,070 | +66 | +6.6% | 3,840,400 |
| 2024/02/19 | 868 | 1,004 | 848 | 1,004 | +150 | +17.6% | 1,750,800 |
| 2024/02/16 | 806 | 861 | 806 | 854 | +48 | +6% | 779,400 |
| 2024/02/15 | 843 | 844 | 802 | 806 | -37 | -4.4% | 300,900 |
| 2024/02/14 | 841 | 853 | 829 | 843 | -5 | -0.6% | 149,400 |
| 2024/02/13 | 848 | 871 | 837 | 848 | +6 | +0.7% | 470,800 |
| 2024/02/09 | 851 | 859 | 840 | 842 | -8 | -0.9% | 112,900 |
| 2024/02/08 | 858 | 869 | 846 | 850 | -9 | -1% | 119,300 |
| 2024/02/07 | 865 | 876 | 848 | 859 | -5 | -0.6% | 123,700 |
| 2024/02/06 | 876 | 876 | 846 | 864 | -12 | -1.4% | 137,400 |
| 2024/02/05 | 852 | 891 | 850 | 876 | -4 | -0.5% | 185,100 |
| 2024/02/02 | 876 | 896 | 874 | 880 | -1 | -0.1% | 139,100 |
| 2024/02/01 | 910 | 911 | 880 | 881 | -37 | -4% | 153,700 |
| 2024/01/31 | 917 | 922 | 894 | 918 | -2 | -0.2% | 192,000 |
| 2024/01/30 | 931 | 940 | 909 | 920 | -7 | -0.8% | 94,800 |
| 2024/01/29 | 935 | 944 | 922 | 927 | -15 | -1.6% | 106,900 |
| 2024/01/26 | 933 | 953 | 931 | 942 | +12 | +1.3% | 151,800 |
| 2024/01/25 | 959 | 959 | 922 | 930 | -40 | -4.1% | 283,900 |
| 2024/01/24 | 989 | 1,016 | 956 | 970 | +4 | +0.4% | 774,300 |
| 2024/01/23 | 959 | 979 | 952 | 966 | +13 | +1.4% | 117,300 |
| 2024/01/22 | 965 | 965 | 923 | 953 | +1 | +0.1% | 165,300 |
| 2024/01/19 | 966 | 990 | 948 | 952 | -20 | -2.1% | 162,400 |
| 2024/01/18 | 990 | 998 | 964 | 972 | -28 | -2.8% | 174,600 |
| 2024/01/17 | 1,029 | 1,050 | 995 | 1,000 | -41 | -3.9% | 186,100 |
| 2024/01/16 | 1,066 | 1,075 | 1,035 | 1,041 | -7 | -0.7% | 128,000 |
| 2024/01/15 | 1,042 | 1,058 | 1,015 | 1,048 | +6 | +0.6% | 133,500 |
| 2024/01/12 | 1,086 | 1,101 | 1,031 | 1,042 | -58 | -5.3% | 325,500 |
| 2024/01/11 | 1,187 | 1,220 | 1,087 | 1,100 | +30 | +2.8% | 1,082,800 |
| 2024/01/10 | 1,061 | 1,070 | 1,046 | 1,070 | +4 | +0.4% | 47,600 |
| 2024/01/09 | 1,059 | 1,077 | 1,042 | 1,066 | +12 | +1.1% | 59,300 |
| 2024/01/05 | 1,111 | 1,117 | 1,050 | 1,054 | -64 | -5.7% | 178,700 |
| 2024/01/04 | 1,119 | 1,128 | 1,085 | 1,118 | -31 | -2.7% | 85,400 |
| 2023/12/29 | 1,193 | 1,195 | 1,138 | 1,149 | -30 | -2.5% | 117,600 |
351～
400
件表示中 / 1625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 | 106,100円 | +35.4% | - | 0.00% | - | 3.83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 |
| フォーサイド | 27,600円 | +64.0% | +674.5% | 0.00% | 39.60倍 | 4.29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 |
| ｃｏｌｙ | 218,100円 | +7.7% | - | 0.00% | 24.00倍 | 2.28倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ＣＥＨＤ | 71,400円 | +4.4% | +21.3% | 3.08% | 7.58倍 | 1.71倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| 日本情報 | 83,700円 | +14.3% | +20.6% | 0.96% | 15.95倍 | 2.98倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
市場注目の銘柄
チャート関連のコラム
