KIYOラーニングの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,036 | 1,036 | 1,009 | 1,022 | -16 | -1.5% | 13,000 |
2023/09/25 | 1,015 | 1,042 | 1,015 | 1,038 | +23 | +2.3% | 17,000 |
2023/09/22 | 990 | 1,036 | 983 | 1,015 | +15 | +1.5% | 31,500 |
2023/09/21 | 1,015 | 1,015 | 970 | 1,000 | -22 | -2.2% | 88,000 |
2023/09/20 | 1,030 | 1,054 | 1,007 | 1,022 | -13 | -1.3% | 34,100 |
2023/09/19 | 1,040 | 1,067 | 1,016 | 1,035 | -7 | -0.7% | 49,300 |
2023/09/15 | 1,096 | 1,096 | 1,030 | 1,042 | -33 | -3.1% | 52,100 |
2023/09/14 | 1,115 | 1,145 | 1,074 | 1,075 | -42 | -3.8% | 30,000 |
2023/09/13 | 1,110 | 1,134 | 1,102 | 1,117 | +9 | +0.8% | 17,100 |
2023/09/12 | 1,145 | 1,145 | 1,061 | 1,108 | -41 | -3.6% | 49,100 |
2023/09/11 | 1,163 | 1,172 | 1,109 | 1,149 | -20 | -1.7% | 35,400 |
2023/09/08 | 1,180 | 1,193 | 1,156 | 1,169 | -19 | -1.6% | 15,800 |
2023/09/07 | 1,218 | 1,218 | 1,172 | 1,188 | -22 | -1.8% | 14,600 |
2023/09/06 | 1,168 | 1,216 | 1,134 | 1,210 | +47 | +4% | 34,900 |
2023/09/05 | 1,185 | 1,185 | 1,163 | 1,163 | -22 | -1.9% | 3,400 |
2023/09/04 | 1,211 | 1,211 | 1,163 | 1,185 | +4 | +0.3% | 19,600 |
2023/09/01 | 1,169 | 1,183 | 1,152 | 1,181 | +1 | +0.1% | 7,200 |
2023/08/31 | 1,181 | 1,204 | 1,173 | 1,180 | -7 | -0.6% | 12,600 |
2023/08/30 | 1,139 | 1,210 | 1,133 | 1,187 | +22 | +1.9% | 36,400 |
2023/08/29 | 1,087 | 1,176 | 1,087 | 1,165 | +58 | +5.2% | 32,200 |
2023/08/28 | 1,085 | 1,113 | 1,081 | 1,107 | +28 | +2.6% | 10,800 |
2023/08/25 | 1,066 | 1,108 | 1,066 | 1,079 | ±0 | ±0% | 11,200 |
2023/08/24 | 1,102 | 1,102 | 1,071 | 1,079 | -27 | -2.4% | 11,500 |
2023/08/23 | 1,130 | 1,130 | 1,092 | 1,106 | -24 | -2.1% | 16,900 |
2023/08/22 | 1,168 | 1,168 | 1,130 | 1,130 | -20 | -1.7% | 11,500 |
2023/08/21 | 1,116 | 1,171 | 1,116 | 1,150 | +10 | +0.9% | 14,600 |
2023/08/18 | 1,154 | 1,167 | 1,123 | 1,140 | -31 | -2.6% | 27,000 |
2023/08/17 | 1,174 | 1,228 | 1,151 | 1,171 | -22 | -1.8% | 54,600 |
2023/08/16 | 1,057 | 1,200 | 1,057 | 1,193 | +123 | +11.5% | 129,600 |
2023/08/15 | 1,085 | 1,140 | 1,039 | 1,070 | +80 | +8.1% | 204,900 |
2023/08/14 | 1,030 | 1,030 | 955 | 990 | -40 | -3.9% | 47,300 |
2023/08/10 | 1,030 | 1,036 | 1,005 | 1,030 | -10 | -1% | 9,600 |
2023/08/09 | 1,016 | 1,042 | 1,015 | 1,040 | +18 | +1.8% | 7,700 |
2023/08/08 | 1,065 | 1,065 | 1,005 | 1,022 | -48 | -4.5% | 14,100 |
2023/08/07 | 1,042 | 1,090 | 1,027 | 1,070 | +21 | +2% | 26,200 |
2023/08/04 | 1,027 | 1,050 | 1,027 | 1,049 | +9 | +0.9% | 9,100 |
2023/08/03 | 1,068 | 1,068 | 1,040 | 1,040 | -9 | -0.9% | 9,600 |
2023/08/02 | 1,047 | 1,067 | 1,000 | 1,049 | +1 | +0.1% | 26,900 |
2023/08/01 | 1,064 | 1,079 | 1,041 | 1,048 | -46 | -4.2% | 12,200 |
2023/07/31 | 1,063 | 1,094 | 1,054 | 1,094 | +36 | +3.4% | 13,300 |
2023/07/28 | 1,042 | 1,067 | 1,030 | 1,058 | -11 | -1% | 18,100 |
2023/07/27 | 1,064 | 1,069 | 1,052 | 1,069 | +5 | +0.5% | 9,100 |
2023/07/26 | 1,031 | 1,068 | 1,030 | 1,064 | +25 | +2.4% | 22,500 |
2023/07/25 | 1,013 | 1,050 | 1,013 | 1,039 | +26 | +2.6% | 19,900 |
2023/07/24 | 1,015 | 1,033 | 996 | 1,013 | -2 | -0.2% | 22,000 |
2023/07/21 | 1,024 | 1,034 | 1,003 | 1,015 | -35 | -3.3% | 19,500 |
2023/07/20 | 1,048 | 1,064 | 1,025 | 1,050 | -8 | -0.8% | 20,700 |
2023/07/19 | 1,072 | 1,072 | 1,045 | 1,058 | -14 | -1.3% | 12,500 |
2023/07/18 | 1,060 | 1,095 | 1,060 | 1,072 | +2 | +0.2% | 14,200 |
2023/07/14 | 1,082 | 1,104 | 1,035 | 1,070 | -5 | -0.5% | 41,400 |
151~
200
件表示中 / 934件
類似銘柄と比較する
現在ご覧いただいている「KIYO」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 |
---|---|---|---|---|---|---|---|---|
KIYO | 53,900円 | +10.6% | 0.0% | 0.00% | 28.32倍 | 3.40倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
インテM | 111,600円 | +15.9% | +4.3% | 0.00% | 39.31倍 | 2.45倍 |
|
DMP国内最大手。インターネット人口の約9割をカバーするデータを活用し事業展開 |
AIAI | 118,800円 | +9.0% | +110.7% | 0.00% | 10.52倍 | 2.70倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設なども展開 |
ジンジブ | 252,500円 | +39.2% | +310.9% | 0.00% | 20.86倍 | 31.54倍 |
|
- |
キャリアインデ | 17,400円 | +10.7% | -90.3% | 2.87% | - | 0.97倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ、電子契約管理を育成 |
市場注目の銘柄
チャート関連のコラム