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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 1,830 | 1,842 | 1,763 | 1,813 | +4 | +0.2% | 2,498,500 |
| 2018/04/09 | 1,700 | 1,899 | 1,695 | 1,809 | +181 | +11.1% | 7,387,800 |
| 2018/04/06 | 1,645 | 1,674 | 1,622 | 1,628 | -17 | -1% | 891,800 |
| 2018/04/05 | 1,679 | 1,679 | 1,643 | 1,645 | -8 | -0.5% | 894,100 |
| 2018/04/04 | 1,715 | 1,738 | 1,652 | 1,653 | -45 | -2.7% | 1,225,900 |
| 2018/04/03 | 1,696 | 1,713 | 1,679 | 1,698 | -27 | -1.6% | 917,000 |
| 2018/04/02 | 1,725 | 1,751 | 1,711 | 1,725 | +2 | +0.1% | 842,100 |
| 2018/03/30 | 1,713 | 1,765 | 1,709 | 1,723 | +15 | +0.9% | 1,492,500 |
| 2018/03/29 | 1,700 | 1,732 | 1,679 | 1,708 | +35 | +2.1% | 1,482,200 |
| 2018/03/28 | 1,613 | 1,675 | 1,613 | 1,673 | +35 | +2.1% | 746,200 |
| 2018/03/27 | 1,642 | 1,673 | 1,630 | 1,638 | +32 | +2% | 820,300 |
| 2018/03/26 | 1,600 | 1,612 | 1,530 | 1,606 | -12 | -0.7% | 1,292,000 |
| 2018/03/23 | 1,600 | 1,637 | 1,594 | 1,618 | -64 | -3.8% | 1,530,700 |
| 2018/03/22 | 1,683 | 1,710 | 1,678 | 1,682 | +1 | +0.1% | 1,047,600 |
| 2018/03/20 | 1,780 | 1,815 | 1,673 | 1,681 | -105 | -5.9% | 3,518,800 |
| 2018/03/19 | 1,752 | 1,802 | 1,678 | 1,786 | +28 | +1.6% | 2,930,300 |
| 2018/03/16 | 1,776 | 1,809 | 1,757 | 1,758 | -1 | -0.1% | 1,149,500 |
| 2018/03/15 | 1,746 | 1,773 | 1,734 | 1,759 | +19 | +1.1% | 1,148,100 |
| 2018/03/14 | 1,734 | 1,753 | 1,721 | 1,740 | +2 | +0.1% | 827,100 |
| 2018/03/13 | 1,673 | 1,759 | 1,671 | 1,738 | +47 | +2.8% | 1,212,100 |
| 2018/03/12 | 1,720 | 1,723 | 1,668 | 1,691 | -9 | -0.5% | 1,083,400 |
| 2018/03/09 | 1,701 | 1,711 | 1,680 | 1,700 | +11 | +0.7% | 1,083,600 |
| 2018/03/08 | 1,705 | 1,711 | 1,681 | 1,689 | +13 | +0.8% | 772,600 |
| 2018/03/07 | 1,648 | 1,714 | 1,642 | 1,676 | +14 | +0.8% | 1,291,200 |
| 2018/03/06 | 1,648 | 1,671 | 1,615 | 1,662 | +54 | +3.4% | 1,306,900 |
| 2018/03/05 | 1,624 | 1,722 | 1,604 | 1,608 | +38 | +2.4% | 3,480,600 |
| 2018/03/02 | 1,596 | 1,611 | 1,547 | 1,570 | -78 | -4.7% | 1,744,800 |
| 2018/03/01 | 1,643 | 1,653 | 1,626 | 1,648 | ±0 | ±0% | 772,400 |
| 2018/02/28 | 1,598 | 1,664 | 1,598 | 1,648 | +36 | +2.2% | 1,109,700 |
| 2018/02/27 | 1,658 | 1,664 | 1,606 | 1,612 | -30 | -1.8% | 1,094,800 |
| 2018/02/26 | 1,649 | 1,668 | 1,640 | 1,642 | +10 | +0.6% | 919,600 |
| 2018/02/23 | 1,638 | 1,648 | 1,627 | 1,632 | -6 | -0.4% | 874,900 |
| 2018/02/22 | 1,610 | 1,643 | 1,592 | 1,638 | +12 | +0.7% | 1,287,500 |
| 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 |
1801～
1850
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 | 13,500円 | -27.8% | - | 0.00% | - | 1.17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 | 34,100円 | +14.2% | +2.4% | 2.20% | 17.08倍 | 2.25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 | 37,800円 | +39.8% | - | 0.00% | - | 16.36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 | 107,500円 | +8.7% | +67.4% | 0.00% | 12.93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 | 151,100円 | +12.9% | +11.5% | 3.64% | 9.62倍 | 1.12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
