キットアライブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,010 | 1,010 | 1,010 | 1,010 | -24 | -2.3% | 100 |
| 2025/05/20 | 1,006 | 1,034 | 1,006 | 1,034 | -11 | -1.1% | 200 |
| 2025/05/19 | 1,015 | 1,045 | 1,015 | 1,045 | - | - | 500 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 1,025 | 1,025 | 1,025 | 1,025 | - | - | 100 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 1,055 | 1,055 | 1,055 | 1,055 | +10 | +1% | 100 |
| 2025/05/12 | 1,045 | 1,045 | 1,045 | 1,045 | -5 | -0.5% | 100 |
| 2025/05/09 | 1,051 | 1,051 | 1,031 | 1,050 | - | - | 400 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 1,021 | 1,081 | 1,021 | 1,081 | +60 | +5.9% | 700 |
| 2025/05/02 | 1,021 | 1,021 | 1,021 | 1,021 | ±0 | ±0% | 200 |
| 2025/05/01 | 1,021 | 1,021 | 1,021 | 1,021 | -49 | -4.6% | 100 |
| 2025/04/30 | 1,070 | 1,070 | 1,070 | 1,070 | +28 | +2.7% | 100 |
| 2025/04/28 | 1,042 | 1,042 | 1,042 | 1,042 | ±0 | ±0% | 100 |
| 2025/04/25 | 1,042 | 1,042 | 1,042 | 1,042 | +30 | +3% | 100 |
| 2025/04/24 | 1,012 | 1,012 | 1,012 | 1,012 | - | - | 100 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 1,013 | 1,013 | 1,013 | 1,013 | +1 | +0.1% | 100 |
| 2025/04/21 | 1,012 | 1,012 | 1,012 | 1,012 | -58 | -5.4% | 200 |
| 2025/04/18 | 1,045 | 1,070 | 1,045 | 1,070 | +25 | +2.4% | 400 |
| 2025/04/17 | 1,045 | 1,045 | 1,045 | 1,045 | -3 | -0.3% | 200 |
| 2025/04/16 | 1,070 | 1,070 | 1,040 | 1,048 | -50 | -4.6% | 700 |
| 2025/04/15 | 999 | 1,098 | 999 | 1,098 | +99 | +9.9% | 2,100 |
| 2025/04/14 | 1,001 | 1,001 | 956 | 999 | -2 | -0.2% | 900 |
| 2025/04/11 | 1,001 | 1,001 | 1,001 | 1,001 | -48 | -4.6% | 200 |
| 2025/04/10 | 1,001 | 1,049 | 999 | 1,049 | - | - | 400 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 999 | 999 | 999 | 999 | ±0 | ±0% | 100 |
| 2025/04/07 | 999 | 999 | 999 | 999 | -22 | -2.2% | 200 |
| 2025/04/04 | 1,002 | 1,021 | 1,000 | 1,021 | - | - | 1,500 |
| 2025/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/02 | 1,060 | 1,060 | 1,056 | 1,056 | - | - | 700 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,042 | 1,055 | 1,042 | 1,055 | +13 | +1.2% | 400 |
| 2025/03/28 | 1,065 | 1,065 | 1,042 | 1,042 | -25 | -2.3% | 200 |
| 2025/03/27 | 1,046 | 1,067 | 1,032 | 1,067 | -30 | -2.7% | 1,000 |
| 2025/03/26 | 1,097 | 1,097 | 1,097 | 1,097 | +47 | +4.5% | 200 |
| 2025/03/25 | 1,058 | 1,058 | 1,033 | 1,050 | -8 | -0.8% | 400 |
| 2025/03/24 | 1,045 | 1,058 | 1,032 | 1,058 | -12 | -1.1% | 500 |
| 2025/03/21 | 1,050 | 1,071 | 1,041 | 1,070 | +1 | +0.1% | 700 |
| 2025/03/19 | 1,050 | 1,069 | 1,050 | 1,069 | +17 | +1.6% | 700 |
| 2025/03/18 | 1,050 | 1,060 | 1,040 | 1,052 | -18 | -1.7% | 500 |
| 2025/03/17 | 1,070 | 1,080 | 1,050 | 1,070 | -10 | -0.9% | 1,500 |
| 2025/03/14 | 1,070 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 800 |
| 2025/03/13 | 1,080 | 1,080 | 1,050 | 1,080 | - | - | 800 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,039 | 1,080 | 1,036 | 1,080 | +42 | +4% | 1,200 |
| 2025/03/10 | 1,065 | 1,065 | 1,038 | 1,038 | -62 | -5.6% | 200 |
| 2025/03/07 | 1,045 | 1,105 | 1,045 | 1,100 | +64 | +6.2% | 700 |
1～
50
件表示中 / 647件
類似銘柄と比較する
現在ご覧いただいている「キットアライブ」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 |
|---|---|---|---|---|---|---|---|---|
| キットアライブ | 101,000円 | +22.5% | +4.6% | 0.00% | 11.40倍 | 1.55倍 |
|
セールスフォース導入・製品開発支援。中小向け、リモート開発強い。テラスカイの持分法会社 |
| Ｙｏｔｔａｖｉａ | - | +59.2% | +188.0% | - | - | - |
|
- |
| アクセリア | - | -3.0% | -82.8% | - | - | - |
|
- |
| ストロベリｊａ | - | +4.9% | - | - | - | - |
|
- |
| ウィルスマート | 77,800円 | +134.4% | - | 0.00% | 28.58倍 | 2.80倍 |
|
ゼンリンＩＴ子会社から独立した交通専門のＳＩ・コンサル。空港などの運行表示装置に実績 |
市場注目の銘柄
チャート関連のコラム
