ＫＬａｂ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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,100 | 1,117 | 1,065 | 1,078 | -22 | -2% | 1,106,200 |
| 2018/12/10 | 1,116 | 1,140 | 1,096 | 1,100 | -38 | -3.3% | 1,236,000 |
| 2018/12/07 | 1,148 | 1,160 | 1,111 | 1,138 | +11 | +1% | 1,112,800 |
| 2018/12/06 | 1,167 | 1,172 | 1,106 | 1,127 | -40 | -3.4% | 1,349,300 |
| 2018/12/05 | 1,139 | 1,194 | 1,134 | 1,167 | +7 | +0.6% | 1,730,900 |
| 2018/12/04 | 1,197 | 1,222 | 1,145 | 1,160 | -48 | -4% | 2,095,000 |
| 2018/12/03 | 1,226 | 1,238 | 1,197 | 1,208 | +20 | +1.7% | 1,774,200 |
| 2018/11/30 | 1,281 | 1,289 | 1,178 | 1,188 | -101 | -7.8% | 3,253,500 |
| 2018/11/29 | 1,300 | 1,322 | 1,239 | 1,289 | +7 | +0.5% | 4,235,800 |
| 2018/11/28 | 1,190 | 1,285 | 1,190 | 1,282 | +107 | +9.1% | 5,128,600 |
| 2018/11/27 | 1,087 | 1,177 | 1,087 | 1,175 | +100 | +9.3% | 4,004,800 |
| 2018/11/26 | 1,015 | 1,079 | 1,012 | 1,075 | +63 | +6.2% | 1,729,200 |
| 2018/11/22 | 1,010 | 1,032 | 996 | 1,012 | +14 | +1.4% | 1,333,700 |
| 2018/11/21 | 972 | 1,010 | 956 | 998 | +12 | +1.2% | 1,793,900 |
| 2018/11/20 | 1,047 | 1,065 | 985 | 986 | -91 | -8.4% | 1,993,200 |
| 2018/11/19 | 1,063 | 1,085 | 1,017 | 1,077 | +18 | +1.7% | 1,974,300 |
| 2018/11/16 | 1,081 | 1,101 | 1,056 | 1,059 | -22 | -2% | 1,178,100 |
| 2018/11/15 | 1,080 | 1,112 | 1,071 | 1,081 | +5 | +0.5% | 1,337,800 |
| 2018/11/14 | 1,060 | 1,100 | 1,055 | 1,076 | +14 | +1.3% | 1,363,700 |
| 2018/11/13 | 1,022 | 1,070 | 1,018 | 1,062 | -3 | -0.3% | 1,575,400 |
| 2018/11/12 | 1,112 | 1,125 | 1,061 | 1,065 | -63 | -5.6% | 1,871,700 |
| 2018/11/09 | 1,100 | 1,161 | 1,070 | 1,128 | +17 | +1.5% | 3,016,400 |
| 2018/11/08 | 1,104 | 1,130 | 1,082 | 1,111 | +33 | +3.1% | 1,927,100 |
| 2018/11/07 | 1,090 | 1,110 | 1,072 | 1,078 | -12 | -1.1% | 1,296,900 |
| 2018/11/06 | 1,097 | 1,113 | 1,072 | 1,090 | -1 | -0.1% | 1,415,300 |
| 2018/11/05 | 1,042 | 1,107 | 1,034 | 1,091 | +45 | +4.3% | 1,650,600 |
| 2018/11/02 | 1,026 | 1,053 | 1,018 | 1,046 | +27 | +2.6% | 1,251,200 |
| 2018/11/01 | 998 | 1,045 | 990 | 1,019 | +23 | +2.3% | 1,342,900 |
| 2018/10/31 | 969 | 997 | 958 | 996 | +41 | +4.3% | 1,018,300 |
| 2018/10/30 | 911 | 962 | 903 | 955 | +34 | +3.7% | 1,785,300 |
| 2018/10/29 | 936 | 961 | 912 | 921 | -13 | -1.4% | 1,368,800 |
| 2018/10/26 | 985 | 995 | 923 | 934 | -26 | -2.7% | 1,680,700 |
| 2018/10/25 | 989 | 1,001 | 957 | 960 | -66 | -6.4% | 1,488,000 |
| 2018/10/24 | 1,050 | 1,057 | 1,021 | 1,026 | -10 | -1% | 956,400 |
| 2018/10/23 | 1,041 | 1,066 | 1,036 | 1,036 | -26 | -2.4% | 873,800 |
| 2018/10/22 | 1,048 | 1,065 | 1,026 | 1,062 | +12 | +1.1% | 755,700 |
| 2018/10/19 | 1,064 | 1,076 | 1,038 | 1,050 | -37 | -3.4% | 1,178,200 |
| 2018/10/18 | 1,108 | 1,112 | 1,082 | 1,087 | -17 | -1.5% | 1,418,300 |
| 2018/10/17 | 1,088 | 1,112 | 1,086 | 1,104 | +36 | +3.4% | 1,064,400 |
| 2018/10/16 | 1,048 | 1,073 | 1,048 | 1,068 | +20 | +1.9% | 853,200 |
| 2018/10/15 | 1,052 | 1,065 | 1,030 | 1,048 | -7 | -0.7% | 1,206,600 |
| 2018/10/12 | 995 | 1,056 | 994 | 1,055 | +57 | +5.7% | 1,344,400 |
| 2018/10/11 | 999 | 1,021 | 973 | 998 | -61 | -5.8% | 1,961,200 |
| 2018/10/10 | 1,045 | 1,060 | 1,032 | 1,059 | +19 | +1.8% | 856,300 |
| 2018/10/09 | 1,078 | 1,080 | 1,031 | 1,040 | -44 | -4.1% | 1,362,300 |
| 2018/10/05 | 1,060 | 1,090 | 1,051 | 1,084 | +8 | +0.7% | 1,410,500 |
| 2018/10/04 | 1,105 | 1,114 | 1,068 | 1,076 | -18 | -1.6% | 1,540,500 |
| 2018/10/03 | 1,101 | 1,120 | 1,076 | 1,094 | -16 | -1.4% | 1,517,600 |
| 2018/10/02 | 1,146 | 1,147 | 1,096 | 1,110 | -25 | -2.2% | 1,516,100 |
| 2018/10/01 | 1,130 | 1,159 | 1,105 | 1,135 | +16 | +1.4% | 1,788,500 |
1451～
1500
件表示中 / 3221件
類似銘柄と比較する
現在ご覧いただいている「ＫＬａｂ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＬａｂ | 18,600円 | -12.3% | - | 0.00% | - | 0.79倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| エッジテクノ | 83,800円 | +17.5% | +27.7% | 0.00% | 108.83倍 | 13.39倍 |
|
顧客の課題をＡＩ導入で解決するＡＩソリューションが柱。ＡＩ教育とＡＩプロダクトも |
| 環境フレン | 3,100円 | 0.0% | +77.5% | 0.00% | 29.81倍 | 2.95倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ロボペイ | 237,900円 | +23.7% | +94.3% | 0.59% | 29.15倍 | 9.21倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| リッジアイ | 228,600円 | - | - | 0.00% | 76.87倍 | 4.17倍 |
|
顧客企業向けＡＩコンサル・開発が主力、環境・安保関連の衛星データ解析も。音楽事業も買収 |
市場注目の銘柄
チャート関連のコラム
