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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,839 | 1,885 | 1,757 | 1,851 | +43 | +2.4% | 4,460,700 |
| 2015/06/25 | 1,948 | 2,095 | 1,755 | 1,808 | -179 | -9% | 13,821,500 |
| 2015/06/24 | 1,998 | 2,014 | 1,933 | 1,987 | -1 | -0.1% | 3,660,100 |
| 2015/06/23 | 1,855 | 2,000 | 1,842 | 1,988 | +159 | +8.7% | 7,471,600 |
| 2015/06/22 | 1,789 | 1,864 | 1,788 | 1,829 | +15 | +0.8% | 5,057,500 |
| 2015/06/19 | 1,718 | 1,835 | 1,672 | 1,814 | +102 | +6% | 7,547,400 |
| 2015/06/18 | 1,650 | 1,767 | 1,638 | 1,712 | +101 | +6.3% | 6,470,300 |
| 2015/06/17 | 1,580 | 1,634 | 1,570 | 1,611 | +36 | +2.3% | 1,474,400 |
| 2015/06/16 | 1,640 | 1,676 | 1,565 | 1,575 | -60 | -3.7% | 2,443,700 |
| 2015/06/15 | 1,592 | 1,652 | 1,565 | 1,635 | +69 | +4.4% | 2,320,300 |
| 2015/06/12 | 1,581 | 1,608 | 1,555 | 1,566 | -14 | -0.9% | 1,769,800 |
| 2015/06/11 | 1,500 | 1,584 | 1,492 | 1,580 | +105 | +7.1% | 2,174,400 |
| 2015/06/10 | 1,541 | 1,554 | 1,467 | 1,475 | -66 | -4.3% | 2,541,200 |
| 2015/06/09 | 1,613 | 1,641 | 1,530 | 1,541 | -61 | -3.8% | 2,194,200 |
| 2015/06/08 | 1,674 | 1,712 | 1,587 | 1,602 | -75 | -4.5% | 3,067,400 |
| 2015/06/05 | 1,603 | 1,677 | 1,575 | 1,677 | +77 | +4.8% | 3,273,700 |
| 2015/06/04 | 1,615 | 1,621 | 1,568 | 1,600 | +25 | +1.6% | 1,847,900 |
| 2015/06/03 | 1,487 | 1,633 | 1,485 | 1,575 | +90 | +6.1% | 5,973,200 |
| 2015/06/02 | 1,456 | 1,505 | 1,445 | 1,485 | +40 | +2.8% | 1,276,100 |
| 2015/06/01 | 1,456 | 1,461 | 1,433 | 1,445 | -19 | -1.3% | 569,800 |
| 2015/05/29 | 1,433 | 1,487 | 1,429 | 1,464 | +27 | +1.9% | 1,116,200 |
| 2015/05/28 | 1,409 | 1,438 | 1,406 | 1,437 | +33 | +2.4% | 743,300 |
| 2015/05/27 | 1,410 | 1,412 | 1,395 | 1,404 | -8 | -0.6% | 511,300 |
| 2015/05/26 | 1,433 | 1,437 | 1,412 | 1,412 | -27 | -1.9% | 554,900 |
| 2015/05/25 | 1,417 | 1,442 | 1,408 | 1,439 | +24 | +1.7% | 831,200 |
| 2015/05/22 | 1,404 | 1,424 | 1,397 | 1,415 | +16 | +1.1% | 863,800 |
| 2015/05/21 | 1,397 | 1,415 | 1,393 | 1,399 | -13 | -0.9% | 728,200 |
| 2015/05/20 | 1,410 | 1,415 | 1,378 | 1,412 | +12 | +0.9% | 1,045,000 |
| 2015/05/19 | 1,410 | 1,445 | 1,390 | 1,400 | +28 | +2% | 1,878,100 |
| 2015/05/18 | 1,367 | 1,375 | 1,349 | 1,372 | +5 | +0.4% | 713,500 |
| 2015/05/15 | 1,371 | 1,377 | 1,345 | 1,367 | +7 | +0.5% | 1,144,600 |
| 2015/05/14 | 1,375 | 1,392 | 1,345 | 1,360 | -75 | -5.2% | 2,491,900 |
| 2015/05/13 | 1,395 | 1,444 | 1,391 | 1,435 | -60 | -4% | 2,396,100 |
| 2015/05/12 | 1,450 | 1,517 | 1,447 | 1,495 | +91 | +6.5% | 3,922,600 |
| 2015/05/11 | 1,411 | 1,421 | 1,380 | 1,404 | +3 | +0.2% | 961,800 |
| 2015/05/08 | 1,330 | 1,405 | 1,325 | 1,401 | +72 | +5.4% | 1,522,200 |
| 2015/05/07 | 1,352 | 1,372 | 1,313 | 1,329 | -67 | -4.8% | 1,885,400 |
| 2015/05/01 | 1,406 | 1,433 | 1,375 | 1,396 | -40 | -2.8% | 1,686,800 |
| 2015/04/30 | 1,470 | 1,479 | 1,411 | 1,436 | -64 | -4.3% | 1,925,400 |
| 2015/04/28 | 1,483 | 1,502 | 1,460 | 1,500 | +25 | +1.7% | 1,282,000 |
| 2015/04/27 | 1,485 | 1,509 | 1,456 | 1,475 | +12 | +0.8% | 1,355,100 |
| 2015/04/24 | 1,458 | 1,481 | 1,446 | 1,463 | -12 | -0.8% | 849,300 |
| 2015/04/23 | 1,459 | 1,492 | 1,439 | 1,475 | +18 | +1.2% | 1,084,300 |
| 2015/04/22 | 1,411 | 1,473 | 1,407 | 1,457 | +35 | +2.5% | 1,413,400 |
| 2015/04/21 | 1,485 | 1,490 | 1,416 | 1,422 | -76 | -5.1% | 2,251,600 |
| 2015/04/20 | 1,523 | 1,532 | 1,472 | 1,498 | -1 | -0.1% | 2,084,200 |
| 2015/04/17 | 1,495 | 1,546 | 1,479 | 1,499 | +20 | +1.4% | 2,966,900 |
| 2015/04/16 | 1,450 | 1,480 | 1,442 | 1,479 | +27 | +1.9% | 1,040,200 |
| 2015/04/15 | 1,460 | 1,490 | 1,441 | 1,452 | +9 | +0.6% | 1,557,000 |
| 2015/04/14 | 1,438 | 1,460 | 1,404 | 1,443 | +1 | +0.1% | 1,228,100 |
2301～
2350
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
