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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 1,079 | 1,095 | 1,066 | 1,073 | +2 | +0.2% | 1,609,200 |
| 2018/09/26 | 1,058 | 1,082 | 1,048 | 1,071 | +16 | +1.5% | 1,812,700 |
| 2018/09/25 | 1,030 | 1,063 | 1,026 | 1,055 | +32 | +3.1% | 1,323,900 |
| 2018/09/21 | 1,030 | 1,055 | 1,016 | 1,023 | +4 | +0.4% | 1,301,200 |
| 2018/09/20 | 1,046 | 1,062 | 995 | 1,019 | -27 | -2.6% | 3,057,200 |
| 2018/09/19 | 998 | 1,087 | 995 | 1,046 | +62 | +6.3% | 3,564,600 |
| 2018/09/18 | 982 | 1,003 | 973 | 984 | -3 | -0.3% | 1,123,700 |
| 2018/09/14 | 957 | 990 | 952 | 987 | +40 | +4.2% | 1,769,600 |
| 2018/09/13 | 962 | 976 | 942 | 947 | -15 | -1.6% | 1,248,600 |
| 2018/09/12 | 985 | 1,022 | 955 | 962 | -14 | -1.4% | 3,158,400 |
| 2018/09/11 | 990 | 994 | 965 | 976 | -7 | -0.7% | 966,500 |
| 2018/09/10 | 976 | 997 | 975 | 983 | +4 | +0.4% | 887,700 |
| 2018/09/07 | 965 | 988 | 955 | 979 | +2 | +0.2% | 975,800 |
| 2018/09/06 | 988 | 996 | 941 | 977 | -27 | -2.7% | 2,688,500 |
| 2018/09/05 | 995 | 1,010 | 983 | 1,004 | +2 | +0.2% | 1,524,500 |
| 2018/09/04 | 980 | 1,013 | 969 | 1,002 | +27 | +2.8% | 1,765,100 |
| 2018/09/03 | 995 | 998 | 971 | 975 | -15 | -1.5% | 905,000 |
| 2018/08/31 | 980 | 997 | 965 | 990 | -8 | -0.8% | 1,338,600 |
| 2018/08/30 | 1,020 | 1,027 | 976 | 998 | -2 | -0.2% | 2,480,400 |
| 2018/08/29 | 970 | 1,014 | 962 | 1,000 | +43 | +4.5% | 2,560,200 |
| 2018/08/28 | 1,005 | 1,009 | 940 | 957 | -13 | -1.3% | 2,553,400 |
| 2018/08/27 | 950 | 974 | 950 | 970 | +36 | +3.9% | 1,431,000 |
| 2018/08/24 | 933 | 943 | 916 | 934 | ±0 | ±0% | 1,278,400 |
| 2018/08/23 | 907 | 943 | 907 | 934 | +28 | +3.1% | 1,784,400 |
| 2018/08/22 | 900 | 913 | 877 | 906 | +20 | +2.3% | 1,659,500 |
| 2018/08/21 | 880 | 896 | 861 | 886 | +7 | +0.8% | 1,713,400 |
| 2018/08/20 | 906 | 908 | 876 | 879 | -26 | -2.9% | 1,634,800 |
| 2018/08/17 | 900 | 908 | 885 | 905 | -1 | -0.1% | 1,609,600 |
| 2018/08/16 | 914 | 928 | 888 | 906 | -27 | -2.9% | 3,001,000 |
| 2018/08/15 | 941 | 964 | 926 | 933 | -22 | -2.3% | 1,778,800 |
| 2018/08/14 | 927 | 974 | 923 | 955 | +41 | +4.5% | 2,519,800 |
| 2018/08/13 | 941 | 961 | 907 | 914 | -49 | -5.1% | 2,988,600 |
| 2018/08/10 | 969 | 999 | 930 | 963 | -16 | -1.6% | 4,739,700 |
| 2018/08/09 | 1,000 | 1,064 | 966 | 979 | +22 | +2.3% | 7,210,400 |
| 2018/08/08 | 973 | 990 | 925 | 957 | -226 | -19.1% | 8,659,500 |
| 2018/08/07 | 1,193 | 1,222 | 1,154 | 1,183 | -11 | -0.9% | 1,613,700 |
| 2018/08/06 | 1,190 | 1,209 | 1,140 | 1,194 | ±0 | ±0% | 2,115,700 |
| 2018/08/03 | 1,297 | 1,308 | 1,192 | 1,194 | -102 | -7.9% | 2,985,700 |
| 2018/08/02 | 1,294 | 1,319 | 1,290 | 1,296 | ±0 | ±0% | 845,700 |
| 2018/08/01 | 1,287 | 1,307 | 1,272 | 1,296 | +10 | +0.8% | 847,700 |
| 2018/07/31 | 1,260 | 1,292 | 1,245 | 1,286 | +7 | +0.5% | 948,100 |
| 2018/07/30 | 1,319 | 1,319 | 1,266 | 1,279 | -42 | -3.2% | 1,683,500 |
| 2018/07/27 | 1,332 | 1,340 | 1,306 | 1,321 | +1 | +0.1% | 1,128,000 |
| 2018/07/26 | 1,286 | 1,333 | 1,272 | 1,320 | +40 | +3.1% | 1,352,100 |
| 2018/07/25 | 1,309 | 1,311 | 1,258 | 1,280 | -35 | -2.7% | 1,793,500 |
| 2018/07/24 | 1,276 | 1,317 | 1,269 | 1,315 | +40 | +3.1% | 1,190,700 |
| 2018/07/23 | 1,265 | 1,281 | 1,256 | 1,275 | ±0 | ±0% | 596,200 |
| 2018/07/20 | 1,265 | 1,291 | 1,260 | 1,275 | -2 | -0.2% | 854,400 |
| 2018/07/19 | 1,292 | 1,297 | 1,258 | 1,277 | -7 | -0.5% | 1,247,500 |
| 2018/07/18 | 1,268 | 1,293 | 1,259 | 1,284 | +27 | +2.1% | 1,024,600 |
1601～
1650
件表示中 / 3320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 | 12,200円 | +20.4% | - | 0.00% | - | 0.60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 |
| Ｓ＆Ｊ | 115,600円 | +25.0% | +26.3% | 0.00% | 23.89倍 | 3.41倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| Ｒｅｂａｓｅ | 132,700円 | +28.9% | +34.5% | 2.64% | 20.40倍 | 5.89倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| ガーラ | 22,000円 | +40.4% | - | 0.00% | - | 6.37倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
| アクシス | 145,800円 | +15.6% | +10.3% | 3.09% | 9.71倍 | 1.73倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
市場注目の銘柄
チャート関連のコラム
