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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,600 | 1,639 | 1,583 | 1,626 | +21 | +1.3% | 1,055,100 |
| 2018/02/20 | 1,590 | 1,611 | 1,575 | 1,605 | +8 | +0.5% | 1,060,800 |
| 2018/02/19 | 1,538 | 1,609 | 1,532 | 1,597 | +84 | +5.6% | 1,493,900 |
| 2018/02/16 | 1,521 | 1,536 | 1,502 | 1,513 | +13 | +0.9% | 1,517,500 |
| 2018/02/15 | 1,500 | 1,537 | 1,480 | 1,500 | +30 | +2% | 2,016,300 |
| 2018/02/14 | 1,532 | 1,589 | 1,411 | 1,470 | -138 | -8.6% | 4,699,700 |
| 2018/02/13 | 1,700 | 1,706 | 1,601 | 1,608 | -63 | -3.8% | 3,247,700 |
| 2018/02/09 | 1,588 | 1,677 | 1,585 | 1,671 | -77 | -4.4% | 2,751,100 |
| 2018/02/08 | 1,680 | 1,753 | 1,671 | 1,748 | +91 | +5.5% | 2,066,300 |
| 2018/02/07 | 1,770 | 1,773 | 1,646 | 1,657 | +16 | +1% | 2,222,500 |
| 2018/02/06 | 1,700 | 1,763 | 1,483 | 1,641 | -219 | -11.8% | 5,251,000 |
| 2018/02/05 | 1,889 | 1,921 | 1,841 | 1,860 | -88 | -4.5% | 2,326,600 |
| 2018/02/02 | 1,930 | 1,962 | 1,915 | 1,948 | +15 | +0.8% | 1,545,100 |
| 2018/02/01 | 1,899 | 1,934 | 1,871 | 1,933 | +55 | +2.9% | 1,373,300 |
| 2018/01/31 | 1,850 | 1,901 | 1,837 | 1,878 | -5 | -0.3% | 1,096,100 |
| 2018/01/30 | 1,905 | 1,913 | 1,856 | 1,883 | -13 | -0.7% | 1,567,200 |
| 2018/01/29 | 1,910 | 1,919 | 1,869 | 1,896 | -10 | -0.5% | 1,516,600 |
| 2018/01/26 | 1,990 | 1,998 | 1,902 | 1,906 | -82 | -4.1% | 2,726,700 |
| 2018/01/25 | 1,994 | 2,032 | 1,974 | 1,988 | -27 | -1.3% | 1,995,200 |
| 2018/01/24 | 1,932 | 2,027 | 1,925 | 2,015 | +94 | +4.9% | 3,859,500 |
| 2018/01/23 | 1,900 | 1,931 | 1,883 | 1,921 | +38 | +2% | 1,363,700 |
| 2018/01/22 | 1,930 | 1,934 | 1,868 | 1,883 | -56 | -2.9% | 2,016,500 |
| 2018/01/19 | 1,967 | 1,990 | 1,928 | 1,939 | -23 | -1.2% | 1,755,200 |
| 2018/01/18 | 1,965 | 1,990 | 1,955 | 1,962 | +11 | +0.6% | 1,883,100 |
| 2018/01/17 | 1,947 | 1,971 | 1,928 | 1,951 | -5 | -0.3% | 1,899,200 |
| 2018/01/16 | 1,945 | 1,967 | 1,918 | 1,956 | +20 | +1% | 2,142,000 |
| 2018/01/15 | 1,928 | 1,943 | 1,887 | 1,936 | +18 | +0.9% | 1,757,700 |
| 2018/01/12 | 1,888 | 1,939 | 1,886 | 1,918 | +36 | +1.9% | 1,942,900 |
| 2018/01/11 | 1,876 | 1,904 | 1,862 | 1,882 | -2 | -0.1% | 1,623,000 |
| 2018/01/10 | 1,833 | 1,895 | 1,824 | 1,884 | +54 | +3% | 1,917,500 |
| 2018/01/09 | 1,815 | 1,842 | 1,799 | 1,830 | +27 | +1.5% | 1,586,400 |
| 2018/01/05 | 1,810 | 1,835 | 1,795 | 1,803 | +6 | +0.3% | 1,543,000 |
| 2018/01/04 | 1,819 | 1,828 | 1,790 | 1,797 | +7 | +0.4% | 1,383,000 |
| 2017/12/29 | 1,818 | 1,840 | 1,785 | 1,790 | -30 | -1.6% | 1,475,200 |
| 2017/12/28 | 1,838 | 1,875 | 1,815 | 1,820 | -20 | -1.1% | 1,299,500 |
| 2017/12/27 | 1,788 | 1,852 | 1,777 | 1,840 | +56 | +3.1% | 1,769,700 |
| 2017/12/26 | 1,808 | 1,822 | 1,780 | 1,784 | -37 | -2% | 1,787,100 |
| 2017/12/25 | 1,855 | 1,865 | 1,815 | 1,821 | -50 | -2.7% | 1,286,500 |
| 2017/12/22 | 1,823 | 1,881 | 1,787 | 1,871 | +39 | +2.1% | 2,161,300 |
| 2017/12/21 | 1,850 | 1,860 | 1,804 | 1,832 | -35 | -1.9% | 1,608,600 |
| 2017/12/20 | 1,897 | 1,905 | 1,859 | 1,867 | -23 | -1.2% | 1,148,400 |
| 2017/12/19 | 1,870 | 1,901 | 1,855 | 1,890 | +19 | +1% | 1,630,600 |
| 2017/12/18 | 1,863 | 1,890 | 1,840 | 1,871 | +26 | +1.4% | 1,689,700 |
| 2017/12/15 | 1,820 | 1,869 | 1,804 | 1,845 | +8 | +0.4% | 1,924,900 |
| 2017/12/14 | 1,919 | 1,926 | 1,822 | 1,837 | -71 | -3.7% | 2,331,500 |
| 2017/12/13 | 1,865 | 1,911 | 1,861 | 1,908 | +53 | +2.9% | 2,450,200 |
| 2017/12/12 | 1,862 | 1,881 | 1,848 | 1,855 | +10 | +0.5% | 1,607,200 |
| 2017/12/11 | 1,800 | 1,865 | 1,786 | 1,845 | +54 | +3% | 2,252,700 |
| 2017/12/08 | 1,823 | 1,832 | 1,768 | 1,791 | -9 | -0.5% | 2,339,500 |
| 2017/12/07 | 1,736 | 1,803 | 1,725 | 1,800 | +77 | +4.5% | 2,188,000 |
1651～
1700
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
