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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,456 | 1,505 | 1,445 | 1,485 | +40 | +2.8% | 1,276,100 |
| 2015/06/01 | 1,456 | 1,461 | 1,433 | 1,445 | -19 | -1.3% | 569,800 |
| 2015/05/29 | 1,433 | 1,487 | 1,429 | 1,464 | +27 | +1.9% | 1,116,200 |
| 2015/05/28 | 1,409 | 1,438 | 1,406 | 1,437 | +33 | +2.4% | 743,300 |
| 2015/05/27 | 1,410 | 1,412 | 1,395 | 1,404 | -8 | -0.6% | 511,300 |
| 2015/05/26 | 1,433 | 1,437 | 1,412 | 1,412 | -27 | -1.9% | 554,900 |
| 2015/05/25 | 1,417 | 1,442 | 1,408 | 1,439 | +24 | +1.7% | 831,200 |
| 2015/05/22 | 1,404 | 1,424 | 1,397 | 1,415 | +16 | +1.1% | 863,800 |
| 2015/05/21 | 1,397 | 1,415 | 1,393 | 1,399 | -13 | -0.9% | 728,200 |
| 2015/05/20 | 1,410 | 1,415 | 1,378 | 1,412 | +12 | +0.9% | 1,045,000 |
| 2015/05/19 | 1,410 | 1,445 | 1,390 | 1,400 | +28 | +2% | 1,878,100 |
| 2015/05/18 | 1,367 | 1,375 | 1,349 | 1,372 | +5 | +0.4% | 713,500 |
| 2015/05/15 | 1,371 | 1,377 | 1,345 | 1,367 | +7 | +0.5% | 1,144,600 |
| 2015/05/14 | 1,375 | 1,392 | 1,345 | 1,360 | -75 | -5.2% | 2,491,900 |
| 2015/05/13 | 1,395 | 1,444 | 1,391 | 1,435 | -60 | -4% | 2,396,100 |
| 2015/05/12 | 1,450 | 1,517 | 1,447 | 1,495 | +91 | +6.5% | 3,922,600 |
| 2015/05/11 | 1,411 | 1,421 | 1,380 | 1,404 | +3 | +0.2% | 961,800 |
| 2015/05/08 | 1,330 | 1,405 | 1,325 | 1,401 | +72 | +5.4% | 1,522,200 |
| 2015/05/07 | 1,352 | 1,372 | 1,313 | 1,329 | -67 | -4.8% | 1,885,400 |
| 2015/05/01 | 1,406 | 1,433 | 1,375 | 1,396 | -40 | -2.8% | 1,686,800 |
| 2015/04/30 | 1,470 | 1,479 | 1,411 | 1,436 | -64 | -4.3% | 1,925,400 |
| 2015/04/28 | 1,483 | 1,502 | 1,460 | 1,500 | +25 | +1.7% | 1,282,000 |
| 2015/04/27 | 1,485 | 1,509 | 1,456 | 1,475 | +12 | +0.8% | 1,355,100 |
| 2015/04/24 | 1,458 | 1,481 | 1,446 | 1,463 | -12 | -0.8% | 849,300 |
| 2015/04/23 | 1,459 | 1,492 | 1,439 | 1,475 | +18 | +1.2% | 1,084,300 |
| 2015/04/22 | 1,411 | 1,473 | 1,407 | 1,457 | +35 | +2.5% | 1,413,400 |
| 2015/04/21 | 1,485 | 1,490 | 1,416 | 1,422 | -76 | -5.1% | 2,251,600 |
| 2015/04/20 | 1,523 | 1,532 | 1,472 | 1,498 | -1 | -0.1% | 2,084,200 |
| 2015/04/17 | 1,495 | 1,546 | 1,479 | 1,499 | +20 | +1.4% | 2,966,900 |
| 2015/04/16 | 1,450 | 1,480 | 1,442 | 1,479 | +27 | +1.9% | 1,040,200 |
| 2015/04/15 | 1,460 | 1,490 | 1,441 | 1,452 | +9 | +0.6% | 1,557,000 |
| 2015/04/14 | 1,438 | 1,460 | 1,404 | 1,443 | +1 | +0.1% | 1,228,100 |
| 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 |
2501～
2550
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
