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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,250 | 1,265 | 1,216 | 1,234 | +12 | +1% | 2,302,800 |
| 2015/01/29 | 1,184 | 1,350 | 1,160 | 1,222 | +46 | +3.9% | 8,775,900 |
| 2015/01/28 | 1,145 | 1,183 | 1,145 | 1,176 | +11 | +0.9% | 929,700 |
| 2015/01/27 | 1,145 | 1,182 | 1,145 | 1,165 | +15 | +1.3% | 1,307,300 |
| 2015/01/26 | 1,140 | 1,190 | 1,135 | 1,150 | +5 | +0.4% | 1,023,700 |
| 2015/01/23 | 1,147 | 1,162 | 1,130 | 1,145 | -6 | -0.5% | 1,144,400 |
| 2015/01/22 | 1,180 | 1,181 | 1,126 | 1,151 | -48 | -4% | 2,906,200 |
| 2015/01/21 | 1,210 | 1,225 | 1,189 | 1,199 | -8 | -0.7% | 1,582,800 |
| 2015/01/20 | 1,235 | 1,240 | 1,198 | 1,207 | -38 | -3.1% | 2,272,500 |
| 2015/01/19 | 1,230 | 1,330 | 1,197 | 1,245 | +33 | +2.7% | 5,382,500 |
| 2015/01/16 | 1,244 | 1,258 | 1,193 | 1,212 | -50 | -4% | 2,020,800 |
| 2015/01/15 | 1,291 | 1,298 | 1,238 | 1,262 | -28 | -2.2% | 2,148,600 |
| 2015/01/14 | 1,300 | 1,342 | 1,281 | 1,290 | -12 | -0.9% | 1,974,000 |
| 2015/01/13 | 1,276 | 1,315 | 1,268 | 1,302 | +2 | +0.2% | 938,600 |
| 2015/01/09 | 1,328 | 1,336 | 1,286 | 1,300 | -23 | -1.7% | 1,469,200 |
| 2015/01/08 | 1,390 | 1,403 | 1,316 | 1,323 | -65 | -4.7% | 2,910,000 |
| 2015/01/07 | 1,440 | 1,460 | 1,367 | 1,388 | -39 | -2.7% | 3,024,400 |
| 2015/01/06 | 1,380 | 1,455 | 1,378 | 1,427 | +3 | +0.2% | 3,077,600 |
| 2015/01/05 | 1,321 | 1,461 | 1,314 | 1,424 | +119 | +9.1% | 5,135,900 |
| 2014/12/30 | 1,308 | 1,330 | 1,298 | 1,305 | -14 | -1.1% | 1,061,300 |
| 2014/12/29 | 1,340 | 1,368 | 1,300 | 1,319 | -16 | -1.2% | 1,658,100 |
| 2014/12/26 | 1,300 | 1,347 | 1,293 | 1,335 | +25 | +1.9% | 1,179,600 |
| 2014/12/25 | 1,301 | 1,349 | 1,297 | 1,310 | +2 | +0.2% | 1,419,200 |
| 2014/12/24 | 1,318 | 1,344 | 1,275 | 1,308 | +15 | +1.2% | 1,863,100 |
| 2014/12/22 | 1,351 | 1,370 | 1,260 | 1,293 | -35 | -2.6% | 2,151,200 |
| 2014/12/19 | 1,270 | 1,345 | 1,270 | 1,328 | +51 | +4% | 1,699,900 |
| 2014/12/18 | 1,276 | 1,292 | 1,264 | 1,277 | +19 | +1.5% | 891,700 |
| 2014/12/17 | 1,252 | 1,300 | 1,245 | 1,258 | -15 | -1.2% | 1,363,400 |
| 2014/12/16 | 1,302 | 1,321 | 1,269 | 1,273 | -44 | -3.3% | 1,174,000 |
| 2014/12/15 | 1,335 | 1,375 | 1,311 | 1,317 | -26 | -1.9% | 1,745,900 |
| 2014/12/12 | 1,326 | 1,354 | 1,317 | 1,343 | +23 | +1.7% | 896,300 |
| 2014/12/11 | 1,263 | 1,338 | 1,263 | 1,320 | +27 | +2.1% | 1,302,600 |
| 2014/12/10 | 1,330 | 1,344 | 1,278 | 1,293 | -58 | -4.3% | 1,896,100 |
| 2014/12/09 | 1,351 | 1,388 | 1,340 | 1,351 | -21 | -1.5% | 1,247,700 |
| 2014/12/08 | 1,405 | 1,414 | 1,357 | 1,372 | -22 | -1.6% | 1,414,800 |
| 2014/12/05 | 1,351 | 1,396 | 1,334 | 1,394 | +46 | +3.4% | 1,941,300 |
| 2014/12/04 | 1,388 | 1,395 | 1,345 | 1,348 | -49 | -3.5% | 2,153,200 |
| 2014/12/03 | 1,409 | 1,435 | 1,385 | 1,397 | -11 | -0.8% | 1,686,800 |
| 2014/12/02 | 1,401 | 1,414 | 1,395 | 1,408 | -7 | -0.5% | 657,900 |
| 2014/12/01 | 1,400 | 1,417 | 1,390 | 1,415 | +2 | +0.1% | 1,068,400 |
| 2014/11/28 | 1,421 | 1,435 | 1,401 | 1,413 | -5 | -0.4% | 1,187,400 |
| 2014/11/27 | 1,446 | 1,452 | 1,407 | 1,418 | -46 | -3.1% | 1,561,000 |
| 2014/11/26 | 1,438 | 1,483 | 1,438 | 1,464 | +7 | +0.5% | 1,242,200 |
| 2014/11/25 | 1,451 | 1,460 | 1,422 | 1,457 | +6 | +0.4% | 1,874,700 |
| 2014/11/21 | 1,388 | 1,454 | 1,388 | 1,451 | +56 | +4% | 2,968,400 |
| 2014/11/20 | 1,435 | 1,438 | 1,394 | 1,395 | -53 | -3.7% | 2,513,000 |
| 2014/11/19 | 1,510 | 1,522 | 1,435 | 1,448 | -64 | -4.2% | 2,933,300 |
| 2014/11/18 | 1,525 | 1,553 | 1,492 | 1,512 | -9 | -0.6% | 3,301,700 |
| 2014/11/17 | 1,600 | 1,618 | 1,512 | 1,521 | +7 | +0.5% | 4,390,600 |
| 2014/11/14 | 1,484 | 1,585 | 1,475 | 1,514 | +59 | +4.1% | 6,374,700 |
2401～
2450
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
