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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,282 | 1,356 | 1,229 | 1,351 | +80 | +6.3% | 2,571,000 |
| 2015/09/04 | 1,375 | 1,392 | 1,238 | 1,271 | -94 | -6.9% | 2,788,700 |
| 2015/09/03 | 1,375 | 1,400 | 1,343 | 1,365 | +31 | +2.3% | 2,031,400 |
| 2015/09/02 | 1,284 | 1,384 | 1,275 | 1,334 | -8 | -0.6% | 2,473,900 |
| 2015/09/01 | 1,410 | 1,424 | 1,310 | 1,342 | -98 | -6.8% | 2,485,600 |
| 2015/08/31 | 1,448 | 1,466 | 1,408 | 1,440 | -34 | -2.3% | 2,270,900 |
| 2015/08/28 | 1,480 | 1,494 | 1,442 | 1,474 | +45 | +3.1% | 2,942,700 |
| 2015/08/27 | 1,480 | 1,512 | 1,412 | 1,429 | -4 | -0.3% | 3,667,100 |
| 2015/08/26 | 1,436 | 1,449 | 1,391 | 1,433 | +72 | +5.3% | 5,362,900 |
| 2015/08/25 | 1,330 | 1,485 | 1,260 | 1,361 | -19 | -1.4% | 6,959,000 |
| 2015/08/24 | 1,546 | 1,570 | 1,330 | 1,380 | -223 | -13.9% | 7,682,300 |
| 2015/08/21 | 1,620 | 1,676 | 1,595 | 1,603 | -84 | -5% | 2,995,000 |
| 2015/08/20 | 1,698 | 1,753 | 1,685 | 1,687 | -27 | -1.6% | 2,015,000 |
| 2015/08/19 | 1,766 | 1,781 | 1,683 | 1,714 | -85 | -4.7% | 3,358,700 |
| 2015/08/18 | 1,775 | 1,832 | 1,753 | 1,799 | +31 | +1.8% | 2,750,200 |
| 2015/08/17 | 1,809 | 1,818 | 1,751 | 1,768 | -77 | -4.2% | 2,847,700 |
| 2015/08/14 | 1,820 | 1,859 | 1,726 | 1,845 | +49 | +2.7% | 5,074,100 |
| 2015/08/13 | 1,831 | 1,888 | 1,791 | 1,796 | -30 | -1.6% | 5,400,200 |
| 2015/08/12 | 1,965 | 1,969 | 1,814 | 1,826 | -142 | -7.2% | 6,626,100 |
| 2015/08/11 | 2,042 | 2,089 | 1,924 | 1,968 | -97 | -4.7% | 6,213,300 |
| 2015/08/10 | 2,150 | 2,160 | 2,044 | 2,065 | -157 | -7.1% | 6,671,000 |
| 2015/08/07 | 2,024 | 2,251 | 1,999 | 2,222 | +318 | +16.7% | 16,637,800 |
| 2015/08/06 | 1,922 | 1,996 | 1,887 | 1,904 | -48 | -2.5% | 4,254,000 |
| 2015/08/05 | 1,982 | 2,013 | 1,935 | 1,952 | -38 | -1.9% | 2,526,800 |
| 2015/08/04 | 1,960 | 2,054 | 1,933 | 1,990 | +85 | +4.5% | 5,379,600 |
| 2015/08/03 | 1,987 | 2,018 | 1,895 | 1,905 | -186 | -8.9% | 5,391,700 |
| 2015/07/31 | 2,077 | 2,157 | 1,997 | 2,091 | -16 | -0.8% | 6,600,300 |
| 2015/07/30 | 2,078 | 2,142 | 2,038 | 2,107 | +50 | +2.4% | 8,611,900 |
| 2015/07/29 | 1,960 | 2,085 | 1,923 | 2,057 | +127 | +6.6% | 9,023,300 |
| 2015/07/28 | 1,881 | 1,976 | 1,850 | 1,930 | +15 | +0.8% | 6,446,600 |
| 2015/07/27 | 2,091 | 2,091 | 1,861 | 1,915 | +105 | +5.8% | 14,981,200 |
| 2015/07/24 | 1,640 | 1,811 | 1,621 | 1,810 | +201 | +12.5% | 9,211,800 |
| 2015/07/23 | 1,640 | 1,649 | 1,593 | 1,609 | -28 | -1.7% | 2,260,800 |
| 2015/07/22 | 1,562 | 1,645 | 1,553 | 1,637 | +59 | +3.7% | 2,439,900 |
| 2015/07/21 | 1,645 | 1,655 | 1,551 | 1,578 | -43 | -2.7% | 4,068,700 |
| 2015/07/17 | 1,613 | 1,621 | 1,575 | 1,621 | +29 | +1.8% | 2,475,500 |
| 2015/07/16 | 1,583 | 1,606 | 1,565 | 1,592 | +29 | +1.9% | 1,978,200 |
| 2015/07/15 | 1,570 | 1,594 | 1,546 | 1,563 | +17 | +1.1% | 2,396,100 |
| 2015/07/14 | 1,520 | 1,584 | 1,511 | 1,546 | +76 | +5.2% | 2,877,600 |
| 2015/07/13 | 1,475 | 1,518 | 1,468 | 1,470 | +24 | +1.7% | 1,901,800 |
| 2015/07/10 | 1,490 | 1,503 | 1,427 | 1,446 | -50 | -3.3% | 2,152,900 |
| 2015/07/09 | 1,426 | 1,520 | 1,350 | 1,496 | -26 | -1.7% | 5,167,900 |
| 2015/07/08 | 1,586 | 1,595 | 1,508 | 1,522 | -87 | -5.4% | 3,847,200 |
| 2015/07/07 | 1,605 | 1,629 | 1,586 | 1,609 | +41 | +2.6% | 2,580,900 |
| 2015/07/06 | 1,607 | 1,631 | 1,556 | 1,568 | -96 | -5.8% | 4,233,600 |
| 2015/07/03 | 1,671 | 1,691 | 1,616 | 1,664 | -44 | -2.6% | 4,652,100 |
| 2015/07/02 | 1,800 | 1,818 | 1,694 | 1,708 | -30 | -1.7% | 3,998,200 |
| 2015/07/01 | 1,762 | 1,777 | 1,698 | 1,738 | -49 | -2.7% | 3,468,300 |
| 2015/06/30 | 1,853 | 1,868 | 1,768 | 1,787 | -29 | -1.6% | 2,949,400 |
| 2015/06/29 | 1,750 | 1,903 | 1,750 | 1,816 | -35 | -1.9% | 3,995,600 |
2251～
2300
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
