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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,444 | 1,550 | 1,385 | 1,455 | +41 | +2.9% | 9,153,200 |
| 2014/11/12 | 1,465 | 1,473 | 1,407 | 1,414 | -59 | -4% | 4,122,000 |
| 2014/11/11 | 1,558 | 1,569 | 1,466 | 1,473 | -69 | -4.5% | 5,846,100 |
| 2014/11/10 | 1,561 | 1,572 | 1,520 | 1,542 | -111 | -6.7% | 3,613,400 |
| 2014/11/07 | 1,698 | 1,707 | 1,636 | 1,653 | -9 | -0.5% | 2,875,200 |
| 2014/11/06 | 1,660 | 1,750 | 1,624 | 1,662 | +13 | +0.8% | 6,400,400 |
| 2014/11/05 | 1,622 | 1,650 | 1,607 | 1,649 | +38 | +2.4% | 2,231,300 |
| 2014/11/04 | 1,643 | 1,657 | 1,598 | 1,611 | -2 | -0.1% | 3,278,500 |
| 2014/10/31 | 1,578 | 1,624 | 1,568 | 1,613 | +39 | +2.5% | 3,404,500 |
| 2014/10/30 | 1,582 | 1,673 | 1,540 | 1,574 | -30 | -1.9% | 6,502,600 |
| 2014/10/29 | 1,619 | 1,639 | 1,566 | 1,604 | -13 | -0.8% | 3,550,300 |
| 2014/10/28 | 1,518 | 1,628 | 1,515 | 1,617 | +87 | +5.7% | 4,224,400 |
| 2014/10/27 | 1,543 | 1,560 | 1,486 | 1,530 | +31 | +2.1% | 3,941,800 |
| 2014/10/24 | 1,540 | 1,567 | 1,495 | 1,499 | -42 | -2.7% | 3,380,700 |
| 2014/10/23 | 1,445 | 1,547 | 1,435 | 1,541 | +80 | +5.5% | 3,473,500 |
| 2014/10/22 | 1,430 | 1,482 | 1,370 | 1,461 | +73 | +5.3% | 4,646,900 |
| 2014/10/21 | 1,488 | 1,490 | 1,379 | 1,388 | -81 | -5.5% | 4,573,300 |
| 2014/10/20 | 1,426 | 1,498 | 1,408 | 1,469 | +111 | +8.2% | 4,108,900 |
| 2014/10/17 | 1,370 | 1,417 | 1,342 | 1,358 | +15 | +1.1% | 3,929,600 |
| 2014/10/16 | 1,330 | 1,415 | 1,320 | 1,343 | -47 | -3.4% | 4,020,600 |
| 2014/10/15 | 1,355 | 1,408 | 1,340 | 1,390 | +54 | +4% | 3,400,600 |
| 2014/10/14 | 1,335 | 1,393 | 1,323 | 1,336 | -54 | -3.9% | 3,491,000 |
| 2014/10/10 | 1,426 | 1,478 | 1,329 | 1,390 | -53 | -3.7% | 5,129,900 |
| 2014/10/09 | 1,560 | 1,562 | 1,435 | 1,443 | -104 | -6.7% | 3,716,300 |
| 2014/10/08 | 1,465 | 1,564 | 1,440 | 1,547 | +51 | +3.4% | 4,070,800 |
| 2014/10/07 | 1,552 | 1,592 | 1,493 | 1,496 | -80 | -5.1% | 3,053,400 |
| 2014/10/06 | 1,510 | 1,601 | 1,478 | 1,576 | +77 | +5.1% | 4,060,400 |
| 2014/10/03 | 1,514 | 1,544 | 1,419 | 1,499 | -6 | -0.4% | 4,743,100 |
| 2014/10/02 | 1,494 | 1,570 | 1,482 | 1,505 | -69 | -4.4% | 3,171,000 |
| 2014/10/01 | 1,640 | 1,642 | 1,568 | 1,574 | -59 | -3.6% | 2,115,800 |
| 2014/09/30 | 1,615 | 1,674 | 1,601 | 1,633 | +17 | +1.1% | 2,875,900 |
| 2014/09/29 | 1,676 | 1,684 | 1,614 | 1,616 | -49 | -2.9% | 2,683,400 |
| 2014/09/26 | 1,590 | 1,705 | 1,589 | 1,665 | +38 | +2.3% | 3,645,200 |
| 2014/09/25 | 1,660 | 1,672 | 1,596 | 1,627 | +3 | +0.2% | 2,804,800 |
| 2014/09/24 | 1,657 | 1,676 | 1,615 | 1,624 | -80 | -4.7% | 3,010,800 |
| 2014/09/22 | 1,750 | 1,765 | 1,701 | 1,704 | -75 | -4.2% | 2,928,900 |
| 2014/09/19 | 1,782 | 1,803 | 1,733 | 1,779 | +24 | +1.4% | 3,961,600 |
| 2014/09/18 | 1,749 | 1,794 | 1,716 | 1,755 | +1 | +0.1% | 4,471,200 |
| 2014/09/17 | 1,747 | 1,809 | 1,720 | 1,754 | +31 | +1.8% | 4,490,000 |
| 2014/09/16 | 1,740 | 1,798 | 1,712 | 1,723 | +11 | +0.6% | 4,412,800 |
| 2014/09/12 | 1,798 | 1,830 | 1,687 | 1,712 | -91 | -5% | 5,875,100 |
| 2014/09/11 | 1,656 | 1,836 | 1,656 | 1,803 | +153 | +9.3% | 9,802,100 |
| 2014/09/10 | 1,705 | 1,729 | 1,638 | 1,650 | -73 | -4.2% | 3,465,100 |
| 2014/09/09 | 1,711 | 1,839 | 1,707 | 1,723 | -23 | -1.3% | 5,486,800 |
| 2014/09/08 | 1,822 | 1,840 | 1,735 | 1,746 | -97 | -5.3% | 4,392,700 |
| 2014/09/05 | 1,800 | 1,846 | 1,687 | 1,843 | +36 | +2% | 5,330,500 |
| 2014/09/04 | 1,898 | 1,928 | 1,792 | 1,807 | -79 | -4.2% | 3,632,900 |
| 2014/09/03 | 1,848 | 1,940 | 1,807 | 1,886 | +35 | +1.9% | 4,709,700 |
2451～
2500
件表示中 / 3223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 | 18,500円 | -12.3% | - | 0.00% | - | 0.78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 | 83,900円 | +17.5% | +27.7% | 0.00% | 108.96倍 | 13.40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 |
| ロボペイ | 238,200円 | +23.7% | +94.3% | 0.59% | 29.18倍 | 9.22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 |
| ＣＥＨＤ | 57,300円 | +3.1% | +30.0% | 3.84% | 10.57倍 | 1.42倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| リッジアイ | 226,000円 | - | - | 0.00% | 75.99倍 | 4.12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
