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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,510 | 1,514 | 1,435 | 1,442 | -53 | -3.5% | 2,658,100 |
| 2015/04/10 | 1,421 | 1,506 | 1,404 | 1,495 | +85 | +6% | 3,961,600 |
| 2015/04/09 | 1,393 | 1,423 | 1,384 | 1,410 | +12 | +0.9% | 1,365,600 |
| 2015/04/08 | 1,380 | 1,400 | 1,370 | 1,398 | +32 | +2.3% | 1,243,400 |
| 2015/04/07 | 1,364 | 1,372 | 1,351 | 1,366 | +9 | +0.7% | 723,300 |
| 2015/04/06 | 1,324 | 1,365 | 1,323 | 1,357 | +15 | +1.1% | 778,900 |
| 2015/04/03 | 1,327 | 1,344 | 1,312 | 1,342 | +21 | +1.6% | 912,600 |
| 2015/04/02 | 1,338 | 1,345 | 1,315 | 1,321 | -24 | -1.8% | 1,175,400 |
| 2015/04/01 | 1,365 | 1,372 | 1,335 | 1,345 | -35 | -2.5% | 979,100 |
| 2015/03/31 | 1,383 | 1,405 | 1,362 | 1,380 | +6 | +0.4% | 1,367,200 |
| 2015/03/30 | 1,405 | 1,414 | 1,345 | 1,374 | -12 | -0.9% | 1,881,100 |
| 2015/03/27 | 1,315 | 1,393 | 1,314 | 1,386 | +71 | +5.4% | 3,084,800 |
| 2015/03/26 | 1,330 | 1,354 | 1,311 | 1,315 | -25 | -1.9% | 1,124,600 |
| 2015/03/25 | 1,346 | 1,357 | 1,306 | 1,340 | +1 | +0.1% | 1,391,300 |
| 2015/03/24 | 1,316 | 1,360 | 1,314 | 1,339 | +13 | +1% | 1,154,600 |
| 2015/03/23 | 1,289 | 1,342 | 1,287 | 1,326 | +26 | +2% | 1,439,000 |
| 2015/03/20 | 1,348 | 1,350 | 1,285 | 1,300 | -50 | -3.7% | 2,889,400 |
| 2015/03/19 | 1,394 | 1,415 | 1,334 | 1,350 | -62 | -4.4% | 2,748,200 |
| 2015/03/18 | 1,426 | 1,432 | 1,362 | 1,412 | +40 | +2.9% | 2,560,400 |
| 2015/03/17 | 1,469 | 1,494 | 1,355 | 1,372 | -61 | -4.3% | 4,407,300 |
| 2015/03/16 | 1,367 | 1,442 | 1,352 | 1,433 | +95 | +7.1% | 4,794,100 |
| 2015/03/13 | 1,311 | 1,366 | 1,307 | 1,338 | +42 | +3.2% | 3,182,200 |
| 2015/03/12 | 1,239 | 1,310 | 1,236 | 1,296 | +66 | +5.4% | 2,154,300 |
| 2015/03/11 | 1,211 | 1,247 | 1,211 | 1,230 | -5 | -0.4% | 994,500 |
| 2015/03/10 | 1,246 | 1,255 | 1,210 | 1,235 | +11 | +0.9% | 1,752,200 |
| 2015/03/09 | 1,193 | 1,226 | 1,183 | 1,224 | +38 | +3.2% | 1,759,800 |
| 2015/03/06 | 1,174 | 1,204 | 1,171 | 1,186 | +21 | +1.8% | 1,542,900 |
| 2015/03/05 | 1,154 | 1,198 | 1,153 | 1,165 | +5 | +0.4% | 1,620,600 |
| 2015/03/04 | 1,133 | 1,169 | 1,107 | 1,160 | +27 | +2.4% | 1,398,800 |
| 2015/03/03 | 1,132 | 1,162 | 1,091 | 1,133 | -7 | -0.6% | 1,808,400 |
| 2015/03/02 | 1,081 | 1,145 | 1,081 | 1,140 | +66 | +6.1% | 2,354,900 |
| 2015/02/27 | 1,056 | 1,085 | 1,056 | 1,074 | +13 | +1.2% | 967,500 |
| 2015/02/26 | 1,066 | 1,077 | 1,056 | 1,061 | -14 | -1.3% | 934,900 |
| 2015/02/25 | 1,054 | 1,094 | 1,050 | 1,075 | +17 | +1.6% | 1,390,600 |
| 2015/02/24 | 1,062 | 1,075 | 1,048 | 1,058 | +3 | +0.3% | 931,500 |
| 2015/02/23 | 1,044 | 1,073 | 1,037 | 1,055 | +11 | +1.1% | 1,153,900 |
| 2015/02/20 | 1,036 | 1,088 | 1,035 | 1,044 | +7 | +0.7% | 1,629,900 |
| 2015/02/19 | 1,038 | 1,058 | 1,031 | 1,037 | +6 | +0.6% | 1,359,900 |
| 2015/02/18 | 1,041 | 1,050 | 1,021 | 1,031 | -16 | -1.5% | 1,870,000 |
| 2015/02/17 | 1,021 | 1,062 | 1,016 | 1,047 | +23 | +2.2% | 1,526,700 |
| 2015/02/16 | 1,070 | 1,070 | 1,011 | 1,024 | -66 | -6.1% | 3,150,900 |
| 2015/02/13 | 1,134 | 1,159 | 1,087 | 1,090 | -111 | -9.2% | 3,431,200 |
| 2015/02/12 | 1,194 | 1,243 | 1,190 | 1,201 | +17 | +1.4% | 1,961,300 |
| 2015/02/10 | 1,165 | 1,195 | 1,144 | 1,184 | -14 | -1.2% | 1,652,500 |
| 2015/02/09 | 1,169 | 1,198 | 1,140 | 1,198 | +38 | +3.3% | 1,528,200 |
| 2015/02/06 | 1,139 | 1,170 | 1,138 | 1,160 | +17 | +1.5% | 1,245,300 |
| 2015/02/05 | 1,160 | 1,166 | 1,134 | 1,143 | -30 | -2.6% | 1,170,700 |
| 2015/02/04 | 1,176 | 1,192 | 1,158 | 1,173 | +4 | +0.3% | 974,000 |
| 2015/02/03 | 1,210 | 1,220 | 1,157 | 1,169 | -38 | -3.1% | 1,300,200 |
| 2015/02/02 | 1,215 | 1,232 | 1,192 | 1,207 | -27 | -2.2% | 1,092,700 |
2351～
2400
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
