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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,026 | 1,028 | 1,011 | 1,011 | ±0 | ±0% | 1,500 |
| 2024/06/25 | 1,011 | 1,011 | 1,011 | 1,011 | ±0 | ±0% | 300 |
| 2024/06/24 | 1,011 | 1,011 | 998 | 1,011 | +1 | +0.1% | 400 |
| 2024/06/21 | 985 | 1,010 | 985 | 1,010 | +25 | +2.5% | 300 |
| 2024/06/20 | 990 | 999 | 985 | 985 | -25 | -2.5% | 900 |
| 2024/06/19 | 1,005 | 1,010 | 990 | 1,010 | +4 | +0.4% | 1,500 |
| 2024/06/18 | 1,004 | 1,006 | 1,004 | 1,006 | +2 | +0.2% | 300 |
| 2024/06/17 | 1,004 | 1,004 | 1,004 | 1,004 | +5 | +0.5% | 200 |
| 2024/06/14 | 999 | 999 | 999 | 999 | -1 | -0.1% | 300 |
| 2024/06/13 | 1,001 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2024/06/12 | 1,003 | 1,003 | 1,000 | 1,000 | -10 | -1% | 1,100 |
| 2024/06/11 | 1,010 | 1,010 | 1,010 | 1,010 | - | - | 200 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 1,009 | 1,009 | 1,009 | 1,009 | +1 | +0.1% | 100 |
| 2024/06/06 | 1,008 | 1,008 | 1,008 | 1,008 | +6 | +0.6% | 100 |
| 2024/06/05 | 1,002 | 1,002 | 1,002 | 1,002 | +2 | +0.2% | 200 |
| 2024/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 200 |
| 2024/06/03 | 1,000 | 1,010 | 1,000 | 1,010 | -5 | -0.5% | 200 |
| 2024/05/31 | 1,015 | 1,015 | 1,015 | 1,015 | +16 | +1.6% | 100 |
| 2024/05/30 | 1,009 | 1,015 | 996 | 999 | -16 | -1.6% | 5,100 |
| 2024/05/29 | 1,015 | 1,015 | 1,015 | 1,015 | -15 | -1.5% | 100 |
| 2024/05/28 | 1,027 | 1,030 | 1,027 | 1,030 | +15 | +1.5% | 400 |
| 2024/05/27 | 1,025 | 1,027 | 1,015 | 1,015 | -10 | -1% | 1,200 |
| 2024/05/24 | 1,023 | 1,025 | 1,023 | 1,025 | +5 | +0.5% | 200 |
| 2024/05/23 | 1,023 | 1,023 | 1,020 | 1,020 | -3 | -0.3% | 300 |
| 2024/05/22 | 1,023 | 1,023 | 1,023 | 1,023 | ±0 | ±0% | 200 |
| 2024/05/21 | 1,023 | 1,023 | 1,012 | 1,023 | +16 | +1.6% | 400 |
| 2024/05/20 | 1,009 | 1,009 | 1,007 | 1,007 | -16 | -1.6% | 1,100 |
| 2024/05/17 | 1,011 | 1,023 | 1,005 | 1,023 | +3 | +0.3% | 2,400 |
| 2024/05/16 | 1,020 | 1,026 | 1,011 | 1,020 | -6 | -0.6% | 4,000 |
| 2024/05/15 | 1,024 | 1,028 | 1,024 | 1,026 | -5 | -0.5% | 1,700 |
| 2024/05/14 | 1,025 | 1,087 | 1,023 | 1,031 | ±0 | ±0% | 1,400 |
| 2024/05/13 | 1,030 | 1,031 | 1,025 | 1,031 | -21 | -2% | 500 |
| 2024/05/10 | 1,058 | 1,058 | 1,052 | 1,052 | - | - | 400 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 1,050 | 1,084 | 1,050 | 1,084 | +44 | +4.2% | 600 |
| 2024/05/02 | 1,040 | 1,040 | 1,040 | 1,040 | -10 | -1% | 200 |
| 2024/05/01 | 1,048 | 1,050 | 1,048 | 1,050 | +2 | +0.2% | 300 |
| 2024/04/30 | 1,048 | 1,048 | 1,048 | 1,048 | - | - | 100 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 1,049 | 1,049 | 1,047 | 1,048 | +26 | +2.5% | 300 |
| 2024/04/23 | 1,030 | 1,030 | 1,022 | 1,022 | -1 | -0.1% | 300 |
| 2024/04/22 | 1,027 | 1,031 | 1,023 | 1,023 | -8 | -0.8% | 1,300 |
| 2024/04/19 | 1,031 | 1,031 | 1,031 | 1,031 | ±0 | ±0% | 100 |
| 2024/04/18 | 1,041 | 1,041 | 1,026 | 1,031 | -10 | -1% | 1,100 |
| 2024/04/17 | 1,051 | 1,051 | 1,041 | 1,041 | -14 | -1.3% | 1,200 |
| 2024/04/16 | 1,066 | 1,066 | 1,055 | 1,055 | -13 | -1.2% | 1,000 |
| 2024/04/15 | 1,054 | 1,098 | 1,054 | 1,068 | - | - | 3,400 |
101～
150
件表示中 / 529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 | 97,500円 | +11.5% | -35.6% | 0.00% | 13.42倍 | 1.63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 |
| ストロベリｊａ | - | -7.2% | -87.5% | - | - | - |
|
- |
| 学びエイド | 55,000円 | +23.3% | +30.3% | 0.00% | 10.14倍 | 4.28倍 |
|
塾、教育関連事業者向けに映像事業や管理機能を提供。一般向けや直営塾も展開。下期偏重型 |
| ＮＴＬ | - | +10.4% | +60.0% | - | - | - |
|
産業用特殊プリンタに特化した制御システムソフト開発・販売が柱。セキュリティ関連強化 |
| イメージＩＮＦ | 50,800円 | +32.8% | - | 0.00% | 13.65倍 | 2.77倍 |
|
イメージデータ処理で出発。柱はシステム開発。純粋持株会社化で多角的事業展開。他社連携も |
市場注目の銘柄
チャート関連のコラム
