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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,120 | 1,129 | 1,120 | 1,129 | -1 | -0.1% | 200 |
| 2022/12/23 | 1,102 | 1,135 | 1,102 | 1,130 | -55 | -4.6% | 4,100 |
| 2022/12/22 | 1,160 | 1,185 | 1,155 | 1,185 | +32 | +2.8% | 2,600 |
| 2022/12/21 | 1,151 | 1,153 | 1,150 | 1,153 | -27 | -2.3% | 600 |
| 2022/12/20 | 1,210 | 1,210 | 1,180 | 1,180 | -20 | -1.7% | 2,400 |
| 2022/12/19 | 1,200 | 1,200 | 1,200 | 1,200 | +41 | +3.5% | 100 |
| 2022/12/16 | 1,159 | 1,160 | 1,159 | 1,159 | -4 | -0.3% | 700 |
| 2022/12/15 | 1,200 | 1,200 | 1,163 | 1,163 | +3 | +0.3% | 400 |
| 2022/12/14 | 1,199 | 1,210 | 1,155 | 1,160 | -17 | -1.4% | 2,000 |
| 2022/12/13 | 1,177 | 1,177 | 1,177 | 1,177 | -3 | -0.3% | 100 |
| 2022/12/12 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 2,000 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 1,160 | 1,175 | 1,160 | 1,175 | +15 | +1.3% | 300 |
| 2022/12/07 | 1,160 | 1,160 | 1,160 | 1,160 | +30 | +2.7% | 300 |
| 2022/12/06 | 1,150 | 1,150 | 1,130 | 1,130 | -25 | -2.2% | 1,800 |
| 2022/12/05 | 1,155 | 1,155 | 1,155 | 1,155 | ±0 | ±0% | 600 |
| 2022/12/02 | 1,150 | 1,180 | 1,150 | 1,155 | -15 | -1.3% | 1,700 |
| 2022/12/01 | 1,198 | 1,198 | 1,170 | 1,170 | -15 | -1.3% | 1,900 |
| 2022/11/30 | 1,200 | 1,200 | 1,185 | 1,185 | +3 | +0.3% | 1,100 |
| 2022/11/29 | 1,182 | 1,182 | 1,182 | 1,182 | -48 | -3.9% | 100 |
| 2022/11/28 | 1,230 | 1,230 | 1,155 | 1,230 | ±0 | ±0% | 3,600 |
| 2022/11/25 | 1,220 | 1,230 | 1,220 | 1,230 | -20 | -1.6% | 300 |
| 2022/11/24 | 1,250 | 1,250 | 1,177 | 1,250 | ±0 | ±0% | 900 |
| 2022/11/22 | 1,200 | 1,250 | 1,155 | 1,250 | +50 | +4.2% | 1,200 |
| 2022/11/21 | 1,249 | 1,249 | 1,200 | 1,200 | - | - | 500 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 1,218 | 1,218 | 1,170 | 1,170 | -80 | -6.4% | 800 |
| 2022/11/16 | 1,251 | 1,255 | 1,250 | 1,250 | +2 | +0.2% | 1,300 |
| 2022/11/15 | 1,278 | 1,300 | 1,248 | 1,248 | +90 | +7.8% | 700 |
| 2022/11/14 | 1,150 | 1,158 | 1,102 | 1,158 | +3 | +0.3% | 600 |
| 2022/11/11 | 1,155 | 1,155 | 1,155 | 1,155 | - | - | 700 |
| 2022/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/09 | 1,169 | 1,180 | 1,168 | 1,168 | -28 | -2.3% | 800 |
| 2022/11/08 | 1,183 | 1,196 | 1,183 | 1,196 | - | - | 300 |
| 2022/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/04 | 1,227 | 1,227 | 1,167 | 1,168 | -32 | -2.7% | 500 |
| 2022/11/02 | 1,229 | 1,229 | 1,200 | 1,200 | -2 | -0.2% | 1,500 |
| 2022/11/01 | 1,230 | 1,230 | 1,202 | 1,202 | +2 | +0.2% | 900 |
| 2022/10/31 | 1,240 | 1,240 | 1,200 | 1,200 | -10 | -0.8% | 1,000 |
| 2022/10/28 | 1,230 | 1,250 | 1,210 | 1,210 | -40 | -3.2% | 600 |
| 2022/10/27 | 1,188 | 1,253 | 1,180 | 1,250 | +50 | +4.2% | 1,300 |
| 2022/10/26 | 1,299 | 1,299 | 1,200 | 1,200 | -59 | -4.7% | 3,100 |
| 2022/10/25 | 1,287 | 1,340 | 1,210 | 1,259 | -88 | -6.5% | 2,600 |
| 2022/10/24 | 1,348 | 1,348 | 1,347 | 1,347 | -1 | -0.1% | 300 |
| 2022/10/21 | 1,360 | 1,360 | 1,330 | 1,348 | -16 | -1.2% | 700 |
| 2022/10/20 | 1,360 | 1,380 | 1,360 | 1,364 | +4 | +0.3% | 1,000 |
| 2022/10/19 | 1,361 | 1,391 | 1,301 | 1,360 | +59 | +4.5% | 1,000 |
| 2022/10/18 | 1,305 | 1,380 | 1,288 | 1,301 | -4 | -0.3% | 3,200 |
| 2022/10/17 | 1,370 | 1,408 | 1,288 | 1,305 | -95 | -6.8% | 1,700 |
| 2022/10/14 | 1,420 | 1,420 | 1,393 | 1,400 | -16 | -1.1% | 3,200 |
351～
400
件表示中 / 411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 | 101,500円 | +11.5% | -35.6% | 0.00% | 13.97倍 | 1.79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 |
| ビーマップ | 39,700円 | +18.9% | - | 0.00% | 42.78倍 | 2.24倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線ＬＡＮ設置も。不採算事業の整理進める |
| Ｙｏｔｔａｖｉａ | - | +34.8% | +155.9% | - | - | - |
|
- |
| シャノン | 39,400円 | +11.6% | - | 0.00% | 125.48倍 | 32.97倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イベント等管理システムも |
| ストロベリｊａ | - | +0.7% | +362.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
