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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,316 | 1,317 | 1,298 | 1,298 | -18 | -1.4% | 900 |
| 2024/01/30 | 1,317 | 1,317 | 1,316 | 1,316 | +16 | +1.2% | 300 |
| 2024/01/29 | 1,321 | 1,321 | 1,300 | 1,300 | -36 | -2.7% | 1,700 |
| 2024/01/26 | 1,331 | 1,336 | 1,320 | 1,336 | +6 | +0.5% | 500 |
| 2024/01/25 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 100 |
| 2024/01/24 | 1,330 | 1,330 | 1,300 | 1,330 | +5 | +0.4% | 1,200 |
| 2024/01/23 | 1,324 | 1,340 | 1,324 | 1,325 | +1 | +0.1% | 700 |
| 2024/01/22 | 1,339 | 1,339 | 1,300 | 1,324 | -14 | -1% | 1,100 |
| 2024/01/19 | 1,270 | 1,338 | 1,269 | 1,338 | +60 | +4.7% | 3,100 |
| 2024/01/18 | 1,280 | 1,280 | 1,278 | 1,278 | -2 | -0.2% | 700 |
| 2024/01/17 | 1,300 | 1,300 | 1,280 | 1,280 | -50 | -3.8% | 600 |
| 2024/01/16 | 1,322 | 1,330 | 1,280 | 1,330 | +8 | +0.6% | 4,600 |
| 2024/01/15 | 1,349 | 1,357 | 1,320 | 1,322 | +2 | +0.2% | 1,700 |
| 2024/01/12 | 1,384 | 1,384 | 1,311 | 1,320 | -30 | -2.2% | 3,500 |
| 2024/01/11 | 1,387 | 1,387 | 1,340 | 1,350 | +23 | +1.7% | 5,500 |
| 2024/01/10 | 1,350 | 1,353 | 1,327 | 1,327 | -22 | -1.6% | 2,500 |
| 2024/01/09 | 1,270 | 1,350 | 1,254 | 1,349 | +109 | +8.8% | 4,800 |
| 2024/01/05 | 1,248 | 1,250 | 1,240 | 1,240 | -5 | -0.4% | 700 |
| 2024/01/04 | 1,181 | 1,245 | 1,180 | 1,245 | +65 | +5.5% | 3,200 |
| 2023/12/29 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 500 |
| 2023/12/28 | 1,180 | 1,180 | 1,180 | 1,180 | +5 | +0.4% | 600 |
| 2023/12/27 | 1,180 | 1,181 | 1,152 | 1,175 | -14 | -1.2% | 8,600 |
| 2023/12/26 | 1,215 | 1,215 | 1,188 | 1,189 | -21 | -1.7% | 3,100 |
| 2023/12/25 | 1,210 | 1,210 | 1,205 | 1,210 | ±0 | ±0% | 1,700 |
| 2023/12/22 | 1,210 | 1,210 | 1,210 | 1,210 | +10 | +0.8% | 200 |
| 2023/12/21 | 1,201 | 1,219 | 1,200 | 1,200 | -15 | -1.2% | 2,400 |
| 2023/12/20 | 1,229 | 1,230 | 1,200 | 1,215 | -21 | -1.7% | 1,500 |
| 2023/12/19 | 1,250 | 1,250 | 1,200 | 1,236 | -15 | -1.2% | 3,300 |
| 2023/12/18 | 1,285 | 1,285 | 1,251 | 1,251 | -49 | -3.8% | 2,100 |
| 2023/12/15 | 1,285 | 1,300 | 1,272 | 1,300 | +15 | +1.2% | 500 |
| 2023/12/14 | 1,300 | 1,300 | 1,285 | 1,285 | -2 | -0.2% | 400 |
| 2023/12/13 | 1,300 | 1,300 | 1,287 | 1,287 | -13 | -1% | 600 |
| 2023/12/12 | 1,300 | 1,300 | 1,298 | 1,300 | ±0 | ±0% | 1,200 |
| 2023/12/11 | 1,309 | 1,310 | 1,288 | 1,300 | -8 | -0.6% | 3,100 |
| 2023/12/08 | 1,348 | 1,348 | 1,299 | 1,308 | -57 | -4.2% | 8,300 |
| 2023/12/07 | 1,401 | 1,401 | 1,359 | 1,365 | -17 | -1.2% | 1,700 |
| 2023/12/06 | 1,382 | 1,382 | 1,370 | 1,382 | ±0 | ±0% | 2,100 |
| 2023/12/05 | 1,415 | 1,415 | 1,380 | 1,382 | -39 | -2.7% | 1,400 |
| 2023/12/04 | 1,421 | 1,421 | 1,421 | 1,421 | +1 | +0.1% | 300 |
| 2023/12/01 | 1,400 | 1,475 | 1,391 | 1,420 | +21 | +1.5% | 2,500 |
| 2023/11/30 | 1,390 | 1,399 | 1,390 | 1,399 | - | - | 800 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 1,370 | 1,370 | 1,370 | 1,370 | -20 | -1.4% | 200 |
| 2023/11/27 | 1,399 | 1,400 | 1,390 | 1,390 | -9 | -0.6% | 700 |
| 2023/11/24 | 1,375 | 1,400 | 1,375 | 1,399 | +24 | +1.7% | 4,500 |
| 2023/11/22 | 1,375 | 1,375 | 1,375 | 1,375 | +25 | +1.9% | 200 |
| 2023/11/21 | 1,378 | 1,378 | 1,331 | 1,350 | ±0 | ±0% | 900 |
| 2023/11/20 | 1,350 | 1,351 | 1,320 | 1,350 | ±0 | ±0% | 2,900 |
| 2023/11/17 | 1,350 | 1,350 | 1,350 | 1,350 | +44 | +3.4% | 100 |
| 2023/11/16 | 1,325 | 1,325 | 1,306 | 1,306 | -14 | -1.1% | 1,200 |
201～
250
件表示中 / 530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 | 97,300円 | +11.5% | -35.6% | 0.00% | 13.40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 |
| 学びエイド | 54,900円 | +23.3% | +30.3% | 0.00% | 10.12倍 | 4.27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 |
| ウィルスマート | 84,100円 | -35.5% | - | 0.00% | - | 3.12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 |
| ＮＴＬ | 63,300円 | +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 | 50,600円 | +32.8% | - | 0.00% | 13.60倍 | 2.76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
