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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 990 | 999 | 989 | 989 | ±0 | ±0% | 1,300 |
| 2024/07/22 | 989 | 989 | 989 | 989 | +2 | +0.2% | 1,000 |
| 2024/07/19 | 990 | 994 | 987 | 987 | -3 | -0.3% | 300 |
| 2024/07/18 | 990 | 994 | 990 | 990 | ±0 | ±0% | 300 |
| 2024/07/17 | 999 | 1,000 | 980 | 990 | +5 | +0.5% | 3,500 |
| 2024/07/16 | 992 | 992 | 978 | 985 | -4 | -0.4% | 3,900 |
| 2024/07/12 | 989 | 989 | 989 | 989 | +6 | +0.6% | 300 |
| 2024/07/11 | 999 | 999 | 980 | 983 | - | - | 1,000 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 1,000 | 1,000 | 999 | 999 | - | - | 700 |
| 2024/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/05 | 1,010 | 1,015 | 1,010 | 1,015 | +15 | +1.5% | 400 |
| 2024/07/04 | 995 | 1,000 | 995 | 1,000 | ±0 | ±0% | 200 |
| 2024/07/03 | 1,000 | 1,000 | 1,000 | 1,000 | -3 | -0.3% | 1,100 |
| 2024/07/02 | 1,003 | 1,003 | 1,003 | 1,003 | - | - | 400 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 1,005 | 1,005 | 1,005 | 1,005 | +2 | +0.2% | 100 |
| 2024/06/27 | 1,005 | 1,007 | 1,003 | 1,003 | -8 | -0.8% | 600 |
| 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 |
201～
250
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 | 103,000円 | +22.5% | +4.6% | 0.00% | 11.63倍 | 1.58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 | 77,400円 | +134.4% | - | 0.00% | 28.43倍 | 2.79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
