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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 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 |
1851～
1900
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
