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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,780 | 1,803 | 1,685 | 1,723 | -20 | -1.1% | 3,986,600 |
| 2017/12/05 | 1,760 | 1,801 | 1,726 | 1,743 | -34 | -1.9% | 2,797,800 |
| 2017/12/04 | 1,823 | 1,830 | 1,775 | 1,777 | -52 | -2.8% | 2,467,700 |
| 2017/12/01 | 1,902 | 1,910 | 1,823 | 1,829 | -69 | -3.6% | 2,595,000 |
| 2017/11/30 | 1,851 | 1,899 | 1,835 | 1,898 | +20 | +1.1% | 2,725,700 |
| 2017/11/29 | 1,904 | 1,909 | 1,848 | 1,878 | -17 | -0.9% | 2,093,000 |
| 2017/11/28 | 1,912 | 1,922 | 1,853 | 1,895 | -29 | -1.5% | 2,192,700 |
| 2017/11/27 | 1,940 | 1,961 | 1,910 | 1,924 | +4 | +0.2% | 1,930,200 |
| 2017/11/24 | 1,975 | 1,977 | 1,882 | 1,920 | -102 | -5% | 5,411,800 |
| 2017/11/22 | 2,025 | 2,072 | 1,978 | 2,022 | -5 | -0.2% | 5,223,400 |
| 2017/11/21 | 1,962 | 2,029 | 1,942 | 2,027 | +83 | +4.3% | 5,220,300 |
| 2017/11/20 | 1,934 | 1,984 | 1,910 | 1,944 | +30 | +1.6% | 4,347,200 |
| 2017/11/17 | 1,917 | 1,976 | 1,872 | 1,914 | +70 | +3.8% | 8,217,700 |
| 2017/11/16 | 1,814 | 1,872 | 1,786 | 1,844 | +128 | +7.5% | 5,230,000 |
| 2017/11/15 | 1,881 | 1,911 | 1,710 | 1,716 | -168 | -8.9% | 5,550,300 |
| 2017/11/14 | 1,884 | 1,904 | 1,863 | 1,884 | -33 | -1.7% | 1,885,200 |
| 2017/11/13 | 1,800 | 1,919 | 1,775 | 1,917 | +149 | +8.4% | 3,837,800 |
| 2017/11/10 | 1,820 | 1,843 | 1,761 | 1,768 | -94 | -5% | 4,043,500 |
| 2017/11/09 | 1,860 | 1,906 | 1,796 | 1,862 | -12 | -0.6% | 3,617,100 |
| 2017/11/08 | 1,760 | 1,890 | 1,715 | 1,874 | +45 | +2.5% | 8,141,400 |
| 2017/11/07 | 2,049 | 2,050 | 1,815 | 1,829 | -175 | -8.7% | 10,810,200 |
| 2017/11/06 | 1,926 | 2,006 | 1,922 | 2,004 | +81 | +4.2% | 3,277,200 |
| 2017/11/02 | 1,975 | 1,981 | 1,873 | 1,923 | -58 | -2.9% | 3,113,800 |
| 2017/11/01 | 2,002 | 2,004 | 1,971 | 1,981 | +4 | +0.2% | 1,485,400 |
| 2017/10/31 | 1,990 | 2,006 | 1,959 | 1,977 | -16 | -0.8% | 2,611,300 |
| 2017/10/30 | 2,010 | 2,017 | 1,976 | 1,993 | +8 | +0.4% | 2,716,400 |
| 2017/10/27 | 2,000 | 2,024 | 1,953 | 1,985 | -1 | -0.1% | 4,807,500 |
| 2017/10/26 | 1,885 | 1,993 | 1,881 | 1,986 | +99 | +5.2% | 6,197,000 |
| 2017/10/25 | 1,870 | 1,936 | 1,858 | 1,887 | +33 | +1.8% | 6,241,600 |
| 2017/10/24 | 1,811 | 1,868 | 1,804 | 1,854 | +46 | +2.5% | 4,898,700 |
| 2017/10/23 | 1,837 | 1,868 | 1,803 | 1,808 | -8 | -0.4% | 3,166,800 |
| 2017/10/20 | 1,790 | 1,819 | 1,769 | 1,816 | -2 | -0.1% | 3,237,800 |
| 2017/10/19 | 1,746 | 1,841 | 1,737 | 1,818 | +86 | +5% | 7,107,000 |
| 2017/10/18 | 1,774 | 1,784 | 1,725 | 1,732 | -52 | -2.9% | 2,507,900 |
| 2017/10/17 | 1,809 | 1,824 | 1,734 | 1,784 | +1 | +0.1% | 3,603,800 |
| 2017/10/16 | 1,740 | 1,798 | 1,715 | 1,783 | +67 | +3.9% | 3,709,600 |
| 2017/10/13 | 1,717 | 1,726 | 1,694 | 1,716 | -11 | -0.6% | 2,168,500 |
| 2017/10/12 | 1,730 | 1,791 | 1,713 | 1,727 | +14 | +0.8% | 3,920,400 |
| 2017/10/11 | 1,717 | 1,728 | 1,692 | 1,713 | +6 | +0.4% | 1,635,000 |
| 2017/10/10 | 1,680 | 1,713 | 1,667 | 1,707 | +44 | +2.6% | 2,104,800 |
| 2017/10/06 | 1,650 | 1,676 | 1,634 | 1,663 | +27 | +1.7% | 1,947,500 |
| 2017/10/05 | 1,690 | 1,700 | 1,628 | 1,636 | -67 | -3.9% | 2,759,800 |
| 2017/10/04 | 1,755 | 1,766 | 1,689 | 1,703 | -40 | -2.3% | 2,770,900 |
| 2017/10/03 | 1,715 | 1,766 | 1,703 | 1,743 | +61 | +3.6% | 4,405,600 |
| 2017/10/02 | 1,631 | 1,686 | 1,628 | 1,682 | +64 | +4% | 3,377,700 |
| 2017/09/29 | 1,633 | 1,633 | 1,587 | 1,618 | -15 | -0.9% | 2,165,100 |
| 2017/09/28 | 1,661 | 1,673 | 1,611 | 1,633 | -10 | -0.6% | 2,815,600 |
| 2017/09/27 | 1,588 | 1,646 | 1,567 | 1,643 | +77 | +4.9% | 3,389,800 |
| 2017/09/26 | 1,639 | 1,653 | 1,554 | 1,566 | -88 | -5.3% | 4,559,100 |
| 2017/09/25 | 1,693 | 1,725 | 1,650 | 1,654 | -39 | -2.3% | 3,250,400 |
1701～
1750
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
