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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,725 | 1,725 | 1,700 | 1,700 | -25 | -1.4% | 900 |
| 2023/08/31 | 1,676 | 1,750 | 1,676 | 1,725 | +55 | +3.3% | 3,900 |
| 2023/08/30 | 1,645 | 1,670 | 1,630 | 1,670 | - | - | 800 |
| 2023/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/28 | 1,640 | 1,645 | 1,640 | 1,645 | +5 | +0.3% | 600 |
| 2023/08/25 | 1,572 | 1,640 | 1,550 | 1,640 | +40 | +2.5% | 1,600 |
| 2023/08/24 | 1,640 | 1,640 | 1,600 | 1,600 | -30 | -1.8% | 600 |
| 2023/08/23 | 1,669 | 1,670 | 1,630 | 1,630 | ±0 | ±0% | 2,500 |
| 2023/08/22 | 1,586 | 1,630 | 1,586 | 1,630 | +60 | +3.8% | 1,000 |
| 2023/08/21 | 1,546 | 1,570 | 1,546 | 1,570 | +20 | +1.3% | 1,200 |
| 2023/08/18 | 1,506 | 1,570 | 1,501 | 1,550 | -36 | -2.3% | 1,800 |
| 2023/08/17 | 1,515 | 1,586 | 1,501 | 1,586 | +56 | +3.7% | 4,500 |
| 2023/08/16 | 1,574 | 1,578 | 1,530 | 1,530 | -47 | -3% | 3,500 |
| 2023/08/15 | 1,680 | 1,680 | 1,500 | 1,577 | -103 | -6.1% | 16,700 |
| 2023/08/14 | 1,718 | 1,718 | 1,677 | 1,680 | -2 | -0.1% | 3,100 |
| 2023/08/10 | 1,682 | 1,690 | 1,682 | 1,682 | -4 | -0.2% | 1,100 |
| 2023/08/09 | 1,701 | 1,704 | 1,686 | 1,686 | -4 | -0.2% | 1,300 |
| 2023/08/08 | 1,687 | 1,690 | 1,686 | 1,690 | -27 | -1.6% | 600 |
| 2023/08/07 | 1,675 | 1,717 | 1,675 | 1,717 | +41 | +2.4% | 1,000 |
| 2023/08/04 | 1,670 | 1,676 | 1,670 | 1,676 | -14 | -0.8% | 1,000 |
| 2023/08/03 | 1,690 | 1,690 | 1,690 | 1,690 | +10 | +0.6% | 100 |
| 2023/08/02 | 1,680 | 1,684 | 1,680 | 1,680 | ±0 | ±0% | 700 |
| 2023/08/01 | 1,690 | 1,691 | 1,680 | 1,680 | -20 | -1.2% | 2,800 |
| 2023/07/31 | 1,700 | 1,725 | 1,690 | 1,700 | +1 | +0.1% | 3,800 |
| 2023/07/28 | 1,700 | 1,726 | 1,661 | 1,699 | -23 | -1.3% | 4,000 |
| 2023/07/27 | 1,699 | 1,722 | 1,682 | 1,722 | +23 | +1.4% | 1,300 |
| 2023/07/26 | 1,681 | 1,699 | 1,680 | 1,699 | +23 | +1.4% | 700 |
| 2023/07/25 | 1,700 | 1,700 | 1,676 | 1,676 | -45 | -2.6% | 1,800 |
| 2023/07/24 | 1,731 | 1,740 | 1,680 | 1,721 | -11 | -0.6% | 2,200 |
| 2023/07/21 | 1,762 | 1,819 | 1,732 | 1,732 | -30 | -1.7% | 11,500 |
| 2023/07/20 | 1,611 | 1,810 | 1,611 | 1,762 | +162 | +10.1% | 14,700 |
| 2023/07/19 | 1,595 | 1,610 | 1,593 | 1,600 | +45 | +2.9% | 3,000 |
| 2023/07/18 | 1,549 | 1,593 | 1,549 | 1,555 | +35 | +2.3% | 2,500 |
| 2023/07/14 | 1,526 | 1,526 | 1,520 | 1,520 | +8 | +0.5% | 1,500 |
| 2023/07/13 | 1,548 | 1,549 | 1,512 | 1,512 | -36 | -2.3% | 1,700 |
| 2023/07/12 | 1,527 | 1,556 | 1,505 | 1,548 | +23 | +1.5% | 3,000 |
| 2023/07/11 | 1,540 | 1,550 | 1,525 | 1,525 | -15 | -1% | 1,900 |
| 2023/07/10 | 1,543 | 1,543 | 1,512 | 1,540 | +1 | +0.1% | 3,600 |
| 2023/07/07 | 1,483 | 1,539 | 1,483 | 1,539 | +39 | +2.6% | 2,200 |
| 2023/07/06 | 1,521 | 1,521 | 1,460 | 1,500 | -1 | -0.1% | 5,900 |
| 2023/07/05 | 1,515 | 1,515 | 1,495 | 1,501 | -14 | -0.9% | 1,000 |
| 2023/07/04 | 1,522 | 1,540 | 1,515 | 1,515 | +1 | +0.1% | 2,900 |
| 2023/07/03 | 1,509 | 1,519 | 1,476 | 1,514 | +14 | +0.9% | 1,900 |
| 2023/06/30 | 1,500 | 1,512 | 1,460 | 1,500 | +20 | +1.4% | 3,300 |
| 2023/06/29 | 1,509 | 1,539 | 1,480 | 1,480 | -69 | -4.5% | 4,900 |
| 2023/06/28 | 1,511 | 1,570 | 1,510 | 1,549 | +5 | +0.3% | 3,200 |
| 2023/06/27 | 1,500 | 1,580 | 1,500 | 1,544 | +16 | +1% | 2,400 |
| 2023/06/26 | 1,538 | 1,594 | 1,490 | 1,528 | +28 | +1.9% | 3,600 |
| 2023/06/23 | 1,513 | 1,541 | 1,500 | 1,500 | -48 | -3.1% | 2,200 |
| 2023/06/22 | 1,540 | 1,570 | 1,501 | 1,548 | -22 | -1.4% | 4,900 |
301～
350
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
