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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 2,101 | 2,199 | 2,088 | 2,139 | +10 | +0.5% | 9,276,700 |
| 2017/07/10 | 2,000 | 2,183 | 1,968 | 2,129 | +209 | +10.9% | 15,090,400 |
| 2017/07/07 | 1,785 | 1,923 | 1,777 | 1,920 | +107 | +5.9% | 6,076,500 |
| 2017/07/06 | 1,792 | 1,846 | 1,784 | 1,813 | +46 | +2.6% | 3,962,900 |
| 2017/07/05 | 1,752 | 1,776 | 1,733 | 1,767 | +3 | +0.2% | 3,028,700 |
| 2017/07/04 | 1,777 | 1,833 | 1,728 | 1,764 | -25 | -1.4% | 4,352,300 |
| 2017/07/03 | 1,810 | 1,824 | 1,756 | 1,789 | +13 | +0.7% | 2,719,000 |
| 2017/06/30 | 1,710 | 1,776 | 1,702 | 1,776 | -6 | -0.3% | 4,028,300 |
| 2017/06/29 | 1,756 | 1,840 | 1,719 | 1,782 | +33 | +1.9% | 6,014,600 |
| 2017/06/28 | 1,806 | 1,828 | 1,710 | 1,749 | -102 | -5.5% | 6,095,300 |
| 2017/06/27 | 1,851 | 1,881 | 1,800 | 1,851 | -20 | -1.1% | 5,340,300 |
| 2017/06/26 | 2,000 | 2,022 | 1,855 | 1,871 | +56 | +3.1% | 14,520,000 |
| 2017/06/23 | 1,823 | 1,838 | 1,703 | 1,815 | -1 | -0.1% | 7,240,700 |
| 2017/06/22 | 1,885 | 1,892 | 1,805 | 1,816 | +17 | +0.9% | 5,774,000 |
| 2017/06/21 | 1,813 | 1,830 | 1,774 | 1,799 | -58 | -3.1% | 6,185,200 |
| 2017/06/20 | 1,863 | 1,908 | 1,803 | 1,857 | -20 | -1.1% | 8,193,300 |
| 2017/06/19 | 1,719 | 1,939 | 1,711 | 1,877 | +278 | +17.4% | 18,656,400 |
| 2017/06/16 | 1,595 | 1,655 | 1,556 | 1,599 | +8 | +0.5% | 6,213,400 |
| 2017/06/15 | 1,500 | 1,604 | 1,430 | 1,591 | +137 | +9.4% | 8,842,900 |
| 2017/06/14 | 1,619 | 1,660 | 1,398 | 1,454 | -168 | -10.4% | 15,517,400 |
| 2017/06/13 | 1,667 | 1,760 | 1,612 | 1,622 | -33 | -2% | 11,768,500 |
| 2017/06/12 | 1,660 | 1,711 | 1,600 | 1,655 | -45 | -2.6% | 6,177,000 |
| 2017/06/09 | 1,590 | 1,705 | 1,590 | 1,700 | +129 | +8.2% | 6,328,400 |
| 2017/06/08 | 1,588 | 1,638 | 1,569 | 1,571 | -3 | -0.2% | 5,228,700 |
| 2017/06/07 | 1,531 | 1,592 | 1,501 | 1,574 | +34 | +2.2% | 3,951,400 |
| 2017/06/06 | 1,532 | 1,582 | 1,462 | 1,540 | ±0 | ±0% | 6,176,600 |
| 2017/06/05 | 1,395 | 1,625 | 1,382 | 1,540 | +177 | +13% | 14,678,000 |
| 2017/06/02 | 1,372 | 1,395 | 1,348 | 1,363 | -10 | -0.7% | 3,138,800 |
| 2017/06/01 | 1,350 | 1,381 | 1,318 | 1,373 | +48 | +3.6% | 4,835,300 |
| 2017/05/31 | 1,373 | 1,394 | 1,300 | 1,325 | -60 | -4.3% | 3,426,800 |
| 2017/05/30 | 1,357 | 1,432 | 1,341 | 1,385 | +33 | +2.4% | 6,376,400 |
| 2017/05/29 | 1,348 | 1,375 | 1,328 | 1,352 | -8 | -0.6% | 3,195,400 |
| 2017/05/26 | 1,327 | 1,389 | 1,311 | 1,360 | +42 | +3.2% | 5,428,100 |
| 2017/05/25 | 1,326 | 1,347 | 1,307 | 1,318 | -17 | -1.3% | 3,198,600 |
| 2017/05/24 | 1,300 | 1,390 | 1,283 | 1,335 | +57 | +4.5% | 7,727,400 |
| 2017/05/23 | 1,299 | 1,335 | 1,273 | 1,278 | -42 | -3.2% | 4,782,300 |
| 2017/05/22 | 1,225 | 1,335 | 1,186 | 1,320 | +122 | +10.2% | 10,414,300 |
| 2017/05/19 | 1,248 | 1,260 | 1,177 | 1,198 | -38 | -3.1% | 4,693,300 |
| 2017/05/18 | 1,199 | 1,241 | 1,190 | 1,236 | -23 | -1.8% | 5,226,200 |
| 2017/05/17 | 1,268 | 1,302 | 1,226 | 1,259 | +9 | +0.7% | 7,040,800 |
| 2017/05/16 | 1,189 | 1,250 | 1,150 | 1,250 | +50 | +4.2% | 8,969,400 |
| 2017/05/15 | 1,125 | 1,200 | 1,085 | 1,200 | +115 | +10.6% | 14,444,200 |
| 2017/05/12 | 1,085 | 1,085 | 1,082 | 1,085 | +150 | +16% | 2,792,900 |
| 2017/05/11 | 910 | 942 | 903 | 935 | +17 | +1.9% | 2,211,000 |
| 2017/05/10 | 943 | 973 | 913 | 918 | -28 | -3% | 3,333,000 |
| 2017/05/09 | 905 | 946 | 876 | 946 | +41 | +4.5% | 4,110,400 |
| 2017/05/08 | 911 | 915 | 881 | 905 | +49 | +5.7% | 3,566,400 |
| 2017/05/02 | 814 | 860 | 810 | 856 | +40 | +4.9% | 3,381,800 |
| 2017/05/01 | 824 | 824 | 803 | 816 | +3 | +0.4% | 1,110,800 |
| 2017/04/28 | 815 | 827 | 796 | 813 | +6 | +0.7% | 1,838,200 |
1801～
1850
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
