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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/04/23 | 1,900 | 1,908 | 1,771 | 1,771 | -112 | -5.9% | 328,600 |
| 2024/04/22 | 1,850 | 1,910 | 1,818 | 1,883 | +44 | +2.4% | 369,600 |
| 2024/04/19 | 1,830 | 1,890 | 1,778 | 1,839 | +22 | +1.2% | 649,600 |
| 2024/04/18 | 1,773 | 1,863 | 1,742 | 1,817 | +33 | +1.8% | 659,200 |
| 2024/04/17 | 1,966 | 1,975 | 1,691 | 1,784 | -189 | -9.6% | 1,474,200 |
| 2024/04/16 | 1,955 | 2,165 | 1,930 | 1,973 | -12 | -0.6% | 1,578,000 |
| 2024/04/15 | 2,018 | 2,055 | 1,883 | 1,985 | -133 | -6.3% | 909,600 |
| 2024/04/12 | 2,215 | 2,275 | 2,085 | 2,118 | -141 | -6.2% | 851,700 |
| 2024/04/11 | 2,350 | 2,370 | 2,182 | 2,259 | -162 | -6.7% | 789,800 |
| 2024/04/10 | 2,453 | 2,499 | 2,389 | 2,421 | -95 | -3.8% | 551,700 |
| 2024/04/09 | 2,584 | 2,715 | 2,476 | 2,516 | -114 | -4.3% | 1,063,600 |
| 2024/04/08 | 2,344 | 2,694 | 2,323 | 2,630 | +225 | +9.4% | 1,262,500 |
| 2024/04/05 | 2,177 | 2,443 | 2,130 | 2,405 | +275 | +12.9% | 1,416,800 |
| 2024/04/04 | 2,280 | 2,280 | 2,064 | 2,130 | -100 | -4.5% | 468,800 |
| 2024/04/03 | 2,472 | 2,472 | 2,150 | 2,230 | -255 | -10.3% | 710,500 |
| 2024/04/02 | 2,483 | 2,593 | 2,394 | 2,485 | +52 | +2.1% | 769,700 |
| 2024/04/01 | 2,330 | 2,451 | 2,298 | 2,433 | +119 | +5.1% | 381,000 |
| 2024/03/29 | 2,358 | 2,424 | 2,283 | 2,314 | -54 | -2.3% | 328,600 |
| 2024/03/28 | 2,429 | 2,555 | 2,360 | 2,368 | -37 | -1.5% | 639,000 |
| 2024/03/27 | 2,309 | 2,670 | 2,308 | 2,405 | +79 | +3.4% | 1,194,900 |
| 2024/03/26 | 2,400 | 2,432 | 2,305 | 2,326 | -87 | -3.6% | 417,700 |
| 2024/03/25 | 2,458 | 2,537 | 2,390 | 2,413 | -92 | -3.7% | 452,200 |
| 2024/03/22 | 2,530 | 2,570 | 2,457 | 2,505 | -175 | -6.5% | 668,500 |
| 2024/03/21 | 2,900 | 2,947 | 2,667 | 2,680 | -80 | -2.9% | 1,668,200 |
| 2024/03/19 | 2,905 | 3,195 | 2,619 | 2,760 | -121 | -4.2% | 3,139,600 |
| 2024/03/18 | 2,430 | 2,881 | 2,384 | 2,881 | +500 | +21% | 3,271,200 |
| 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 |
1～
50
件表示中 / 1316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 | 212,700円 | - | - | - | - | 10.47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 |
| ＩＧポート | 441,000円 | +3.9% | +25.3% | 1.25% | 19.67倍 | 3.16倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| プロシップ | 141,500円 | +7.2% | +6.6% | 3.67% | 12.45倍 | 2.39倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＡＩＲ－Ｕ | - | +9.8% | +5.8% | - | - | - |
|
- |
| ＦＩＸＥＲ | 145,800円 | -35.6% | -71.2% | 0.00% | 55.80倍 | 3.57倍 |
|
基幹システムのクラウド構築、クラウド移行と保守運用サービス展開。自動架電などＳａａＳも |
市場注目の銘柄
チャート関連のコラム
