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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 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 |
| 2018/07/17 | 1,246 | 1,269 | 1,226 | 1,257 | -2 | -0.2% | 1,642,400 |
| 2018/07/13 | 1,276 | 1,280 | 1,225 | 1,259 | -4 | -0.3% | 1,388,800 |
| 2018/07/12 | 1,237 | 1,275 | 1,226 | 1,263 | +30 | +2.4% | 981,200 |
| 2018/07/11 | 1,261 | 1,261 | 1,222 | 1,233 | -36 | -2.8% | 1,212,700 |
| 2018/07/10 | 1,304 | 1,321 | 1,263 | 1,269 | -24 | -1.9% | 1,368,600 |
| 2018/07/09 | 1,260 | 1,300 | 1,246 | 1,293 | +25 | +2% | 1,017,100 |
| 2018/07/06 | 1,239 | 1,273 | 1,217 | 1,268 | +41 | +3.3% | 1,631,200 |
| 2018/07/05 | 1,261 | 1,292 | 1,216 | 1,227 | -44 | -3.5% | 1,653,800 |
| 2018/07/04 | 1,290 | 1,290 | 1,249 | 1,271 | -32 | -2.5% | 1,709,400 |
| 2018/07/03 | 1,319 | 1,340 | 1,278 | 1,303 | +14 | +1.1% | 1,715,300 |
| 2018/07/02 | 1,469 | 1,469 | 1,289 | 1,289 | -184 | -12.5% | 4,362,700 |
| 2018/06/29 | 1,450 | 1,502 | 1,431 | 1,473 | +13 | +0.9% | 1,398,300 |
| 2018/06/28 | 1,445 | 1,467 | 1,402 | 1,460 | +9 | +0.6% | 1,499,200 |
| 2018/06/27 | 1,469 | 1,490 | 1,437 | 1,451 | ±0 | ±0% | 1,093,400 |
| 2018/06/26 | 1,430 | 1,473 | 1,416 | 1,451 | -10 | -0.7% | 1,023,600 |
| 2018/06/25 | 1,513 | 1,530 | 1,454 | 1,461 | -52 | -3.4% | 942,600 |
1701～
1750
件表示中 / 3404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 | 13,800円 | -27.8% | - | 0.00% | - | 1.20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 |
| ソフトマックス | 34,900円 | +14.2% | +2.4% | 2.15% | 17.48倍 | 2.30倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| サイバーＳ | 37,900円 | +39.8% | - | 0.00% | - | 16.40倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| ラキール | 107,600円 | +8.7% | +67.4% | 0.00% | 12.94倍 | 1.92倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| クエスト | 150,100円 | +12.9% | +11.5% | 3.66% | 9.56倍 | 1.11倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
市場注目の銘柄
チャート関連のコラム
