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 |
---|---|---|---|---|---|---|---|
2015/08/12 | 1,965 | 1,969 | 1,814 | 1,826 | -142 | -7.2% | 6,626,100 |
2015/08/11 | 2,042 | 2,089 | 1,924 | 1,968 | -97 | -4.7% | 6,213,300 |
2015/08/10 | 2,150 | 2,160 | 2,044 | 2,065 | -157 | -7.1% | 6,671,000 |
2015/08/07 | 2,024 | 2,251 | 1,999 | 2,222 | +318 | +16.7% | 16,637,800 |
2015/08/06 | 1,922 | 1,996 | 1,887 | 1,904 | -48 | -2.5% | 4,254,000 |
2015/08/05 | 1,982 | 2,013 | 1,935 | 1,952 | -38 | -1.9% | 2,526,800 |
2015/08/04 | 1,960 | 2,054 | 1,933 | 1,990 | +85 | +4.5% | 5,379,600 |
2015/08/03 | 1,987 | 2,018 | 1,895 | 1,905 | -186 | -8.9% | 5,391,700 |
2015/07/31 | 2,077 | 2,157 | 1,997 | 2,091 | -16 | -0.8% | 6,600,300 |
2015/07/30 | 2,078 | 2,142 | 2,038 | 2,107 | +50 | +2.4% | 8,611,900 |
2015/07/29 | 1,960 | 2,085 | 1,923 | 2,057 | +127 | +6.6% | 9,023,300 |
2015/07/28 | 1,881 | 1,976 | 1,850 | 1,930 | +15 | +0.8% | 6,446,600 |
2015/07/27 | 2,091 | 2,091 | 1,861 | 1,915 | +105 | +5.8% | 14,981,200 |
2015/07/24 | 1,640 | 1,811 | 1,621 | 1,810 | +201 | +12.5% | 9,211,800 |
2015/07/23 | 1,640 | 1,649 | 1,593 | 1,609 | -28 | -1.7% | 2,260,800 |
2015/07/22 | 1,562 | 1,645 | 1,553 | 1,637 | +59 | +3.7% | 2,439,900 |
2015/07/21 | 1,645 | 1,655 | 1,551 | 1,578 | -43 | -2.7% | 4,068,700 |
2015/07/17 | 1,613 | 1,621 | 1,575 | 1,621 | +29 | +1.8% | 2,475,500 |
2015/07/16 | 1,583 | 1,606 | 1,565 | 1,592 | +29 | +1.9% | 1,978,200 |
2015/07/15 | 1,570 | 1,594 | 1,546 | 1,563 | +17 | +1.1% | 2,396,100 |
2015/07/14 | 1,520 | 1,584 | 1,511 | 1,546 | +76 | +5.2% | 2,877,600 |
2015/07/13 | 1,475 | 1,518 | 1,468 | 1,470 | +24 | +1.7% | 1,901,800 |
2015/07/10 | 1,490 | 1,503 | 1,427 | 1,446 | -50 | -3.3% | 2,152,900 |
2015/07/09 | 1,426 | 1,520 | 1,350 | 1,496 | -26 | -1.7% | 5,167,900 |
2015/07/08 | 1,586 | 1,595 | 1,508 | 1,522 | -87 | -5.4% | 3,847,200 |
2015/07/07 | 1,605 | 1,629 | 1,586 | 1,609 | +41 | +2.6% | 2,580,900 |
2015/07/06 | 1,607 | 1,631 | 1,556 | 1,568 | -96 | -5.8% | 4,233,600 |
2015/07/03 | 1,671 | 1,691 | 1,616 | 1,664 | -44 | -2.6% | 4,652,100 |
2015/07/02 | 1,800 | 1,818 | 1,694 | 1,708 | -30 | -1.7% | 3,998,200 |
2015/07/01 | 1,762 | 1,777 | 1,698 | 1,738 | -49 | -2.7% | 3,468,300 |
2015/06/30 | 1,853 | 1,868 | 1,768 | 1,787 | -29 | -1.6% | 2,949,400 |
2015/06/29 | 1,750 | 1,903 | 1,750 | 1,816 | -35 | -1.9% | 3,995,600 |
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 |
2451~
2500
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