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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/09/22 | 1,750 | 1,796 | 1,685 | 1,693 | -92 | -5.2% | 6,240,900 |
| 2017/09/21 | 1,800 | 1,912 | 1,759 | 1,785 | -4 | -0.2% | 16,993,000 |
| 2017/09/20 | 1,755 | 1,817 | 1,716 | 1,789 | +39 | +2.2% | 6,613,700 |
| 2017/09/19 | 1,700 | 1,753 | 1,693 | 1,750 | +85 | +5.1% | 6,543,000 |
| 2017/09/15 | 1,561 | 1,671 | 1,561 | 1,665 | +92 | +5.8% | 4,812,000 |
| 2017/09/14 | 1,598 | 1,614 | 1,554 | 1,573 | -15 | -0.9% | 3,235,300 |
| 2017/09/13 | 1,605 | 1,619 | 1,577 | 1,588 | -8 | -0.5% | 4,246,000 |
| 2017/09/12 | 1,600 | 1,638 | 1,577 | 1,596 | -20 | -1.2% | 4,710,100 |
| 2017/09/11 | 1,643 | 1,658 | 1,595 | 1,616 | +45 | +2.9% | 6,501,500 |
| 2017/09/08 | 1,550 | 1,579 | 1,530 | 1,571 | +21 | +1.4% | 5,314,800 |
| 2017/09/07 | 1,605 | 1,614 | 1,501 | 1,550 | -3 | -0.2% | 8,132,100 |
| 2017/09/06 | 1,505 | 1,624 | 1,448 | 1,553 | +8 | +0.5% | 13,729,800 |
| 2017/09/05 | 1,725 | 1,762 | 1,534 | 1,545 | -156 | -9.2% | 14,662,700 |
| 2017/09/04 | 1,618 | 1,713 | 1,601 | 1,701 | -77 | -4.3% | 13,047,400 |
| 2017/09/01 | 1,910 | 1,920 | 1,760 | 1,778 | -150 | -7.8% | 12,789,200 |
| 2017/08/31 | 2,000 | 2,007 | 1,890 | 1,928 | -97 | -4.8% | 11,161,400 |
| 2017/08/30 | 2,276 | 2,277 | 1,807 | 2,025 | -225 | -10% | 34,237,800 |
1901～
1950
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
