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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,326 | 1,347 | 1,283 | 1,285 | -30 | -2.3% | 959,800 |
| 2015/10/26 | 1,273 | 1,325 | 1,265 | 1,315 | +45 | +3.5% | 969,400 |
| 2015/10/23 | 1,279 | 1,289 | 1,267 | 1,270 | +11 | +0.9% | 689,100 |
| 2015/10/22 | 1,233 | 1,282 | 1,232 | 1,259 | +12 | +1% | 906,900 |
| 2015/10/21 | 1,216 | 1,260 | 1,208 | 1,247 | +40 | +3.3% | 1,029,900 |
| 2015/10/20 | 1,217 | 1,223 | 1,197 | 1,207 | -19 | -1.5% | 656,300 |
| 2015/10/19 | 1,201 | 1,230 | 1,196 | 1,226 | +11 | +0.9% | 697,800 |
| 2015/10/16 | 1,235 | 1,252 | 1,212 | 1,215 | -6 | -0.5% | 936,400 |
| 2015/10/15 | 1,190 | 1,243 | 1,181 | 1,221 | +26 | +2.2% | 787,300 |
| 2015/10/14 | 1,236 | 1,246 | 1,186 | 1,195 | -53 | -4.2% | 1,106,600 |
| 2015/10/13 | 1,226 | 1,253 | 1,220 | 1,248 | +28 | +2.3% | 747,300 |
| 2015/10/09 | 1,220 | 1,232 | 1,206 | 1,220 | -3 | -0.2% | 644,800 |
| 2015/10/08 | 1,244 | 1,250 | 1,215 | 1,223 | -12 | -1% | 712,700 |
| 2015/10/07 | 1,235 | 1,247 | 1,205 | 1,235 | +9 | +0.7% | 847,200 |
| 2015/10/06 | 1,278 | 1,288 | 1,225 | 1,226 | -48 | -3.8% | 1,404,800 |
| 2015/10/05 | 1,270 | 1,286 | 1,255 | 1,274 | +39 | +3.2% | 838,400 |
| 2015/10/02 | 1,200 | 1,259 | 1,191 | 1,235 | +25 | +2.1% | 1,301,800 |
| 2015/10/01 | 1,179 | 1,235 | 1,173 | 1,210 | +58 | +5% | 1,996,700 |
| 2015/09/30 | 1,172 | 1,178 | 1,119 | 1,152 | +8 | +0.7% | 2,010,900 |
| 2015/09/29 | 1,267 | 1,280 | 1,143 | 1,144 | -149 | -11.5% | 2,921,900 |
| 2015/09/28 | 1,278 | 1,302 | 1,258 | 1,293 | -4 | -0.3% | 744,100 |
| 2015/09/25 | 1,252 | 1,300 | 1,232 | 1,297 | +50 | +4% | 1,342,800 |
| 2015/09/24 | 1,256 | 1,287 | 1,243 | 1,247 | -54 | -4.2% | 1,062,800 |
| 2015/09/18 | 1,315 | 1,318 | 1,294 | 1,301 | -28 | -2.1% | 949,200 |
| 2015/09/17 | 1,293 | 1,355 | 1,292 | 1,329 | +25 | +1.9% | 1,213,300 |
| 2015/09/16 | 1,350 | 1,356 | 1,293 | 1,304 | -25 | -1.9% | 1,080,600 |
| 2015/09/15 | 1,369 | 1,384 | 1,315 | 1,329 | -33 | -2.4% | 1,319,300 |
| 2015/09/14 | 1,364 | 1,399 | 1,330 | 1,362 | -32 | -2.3% | 1,916,900 |
| 2015/09/11 | 1,422 | 1,446 | 1,375 | 1,394 | -77 | -5.2% | 3,490,700 |
| 2015/09/10 | 1,334 | 1,473 | 1,333 | 1,471 | +83 | +6% | 3,399,500 |
| 2015/09/09 | 1,375 | 1,410 | 1,359 | 1,388 | +87 | +6.7% | 2,333,000 |
| 2015/09/08 | 1,341 | 1,375 | 1,283 | 1,301 | -50 | -3.7% | 2,576,800 |
| 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 |
2401～
2450
件表示中 / 3403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 | 14,400円 | -27.8% | - | 0.00% | - | 1.26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 |
| ＣＲＩ・ＭＷ | 157,200円 | +11.5% | +45.2% | 1.59% | 19.99倍 | 2.11倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| インフォメティス | 179,200円 | +34.9% | +127.3% | 0.00% | 76.16倍 | 8.20倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
| ＰＡＴＨ | 11,400円 | +96.1% | - | 0.00% | 814.29倍 | 3.53倍 |
|
自社ブランド化粧品・健康器具の通販、再生医療の３事業が柱。新規事業も立ち上げ。再建急ぐ |
| ＢｌｕｅＭｅｍｅ | 235,100円 | +40.5% | +650.0% | 0.00% | 78.18倍 | 3.10倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
市場注目の銘柄
チャート関連のコラム
