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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,000 | 1,017 | 995 | 995 | -5 | -0.5% | 1,000 |
| 2024/02/26 | 998 | 1,014 | 996 | 1,000 | +5 | +0.5% | 1,800 |
| 2024/02/22 | 1,020 | 1,020 | 990 | 995 | +4 | +0.4% | 3,300 |
| 2024/02/21 | 1,003 | 1,003 | 991 | 991 | -22 | -2.2% | 4,800 |
| 2024/02/20 | 1,000 | 1,013 | 1,000 | 1,013 | +3 | +0.3% | 3,600 |
| 2024/02/19 | 995 | 1,010 | 995 | 1,010 | +1 | +0.1% | 400 |
| 2024/02/16 | 982 | 1,010 | 982 | 1,009 | -3 | -0.3% | 6,200 |
| 2024/02/15 | 1,010 | 1,025 | 971 | 1,012 | -258 | -20.3% | 22,300 |
| 2024/02/14 | 1,290 | 1,290 | 1,270 | 1,270 | -20 | -1.6% | 1,000 |
| 2024/02/13 | 1,290 | 1,290 | 1,286 | 1,290 | +5 | +0.4% | 1,200 |
| 2024/02/09 | 1,305 | 1,305 | 1,285 | 1,285 | -20 | -1.5% | 600 |
| 2024/02/08 | 1,310 | 1,315 | 1,300 | 1,305 | +13 | +1% | 900 |
| 2024/02/07 | 1,300 | 1,308 | 1,292 | 1,292 | +1 | +0.1% | 1,000 |
| 2024/02/06 | 1,300 | 1,300 | 1,291 | 1,291 | -9 | -0.7% | 300 |
| 2024/02/05 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2024/02/02 | 1,298 | 1,300 | 1,298 | 1,300 | +12 | +0.9% | 400 |
| 2024/02/01 | 1,300 | 1,300 | 1,288 | 1,288 | -10 | -0.8% | 500 |
| 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 |
301～
350
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 | 76,700円 | +134.4% | - | 0.00% | 28.18倍 | 2.76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
