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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,426 | 1,432 | 1,362 | 1,412 | +40 | +2.9% | 2,560,400 |
| 2015/03/17 | 1,469 | 1,494 | 1,355 | 1,372 | -61 | -4.3% | 4,407,300 |
| 2015/03/16 | 1,367 | 1,442 | 1,352 | 1,433 | +95 | +7.1% | 4,794,100 |
| 2015/03/13 | 1,311 | 1,366 | 1,307 | 1,338 | +42 | +3.2% | 3,182,200 |
| 2015/03/12 | 1,239 | 1,310 | 1,236 | 1,296 | +66 | +5.4% | 2,154,300 |
| 2015/03/11 | 1,211 | 1,247 | 1,211 | 1,230 | -5 | -0.4% | 994,500 |
| 2015/03/10 | 1,246 | 1,255 | 1,210 | 1,235 | +11 | +0.9% | 1,752,200 |
| 2015/03/09 | 1,193 | 1,226 | 1,183 | 1,224 | +38 | +3.2% | 1,759,800 |
| 2015/03/06 | 1,174 | 1,204 | 1,171 | 1,186 | +21 | +1.8% | 1,542,900 |
| 2015/03/05 | 1,154 | 1,198 | 1,153 | 1,165 | +5 | +0.4% | 1,620,600 |
| 2015/03/04 | 1,133 | 1,169 | 1,107 | 1,160 | +27 | +2.4% | 1,398,800 |
| 2015/03/03 | 1,132 | 1,162 | 1,091 | 1,133 | -7 | -0.6% | 1,808,400 |
| 2015/03/02 | 1,081 | 1,145 | 1,081 | 1,140 | +66 | +6.1% | 2,354,900 |
| 2015/02/27 | 1,056 | 1,085 | 1,056 | 1,074 | +13 | +1.2% | 967,500 |
| 2015/02/26 | 1,066 | 1,077 | 1,056 | 1,061 | -14 | -1.3% | 934,900 |
| 2015/02/25 | 1,054 | 1,094 | 1,050 | 1,075 | +17 | +1.6% | 1,390,600 |
| 2015/02/24 | 1,062 | 1,075 | 1,048 | 1,058 | +3 | +0.3% | 931,500 |
| 2015/02/23 | 1,044 | 1,073 | 1,037 | 1,055 | +11 | +1.1% | 1,153,900 |
| 2015/02/20 | 1,036 | 1,088 | 1,035 | 1,044 | +7 | +0.7% | 1,629,900 |
| 2015/02/19 | 1,038 | 1,058 | 1,031 | 1,037 | +6 | +0.6% | 1,359,900 |
| 2015/02/18 | 1,041 | 1,050 | 1,021 | 1,031 | -16 | -1.5% | 1,870,000 |
| 2015/02/17 | 1,021 | 1,062 | 1,016 | 1,047 | +23 | +2.2% | 1,526,700 |
| 2015/02/16 | 1,070 | 1,070 | 1,011 | 1,024 | -66 | -6.1% | 3,150,900 |
| 2015/02/13 | 1,134 | 1,159 | 1,087 | 1,090 | -111 | -9.2% | 3,431,200 |
| 2015/02/12 | 1,194 | 1,243 | 1,190 | 1,201 | +17 | +1.4% | 1,961,300 |
| 2015/02/10 | 1,165 | 1,195 | 1,144 | 1,184 | -14 | -1.2% | 1,652,500 |
| 2015/02/09 | 1,169 | 1,198 | 1,140 | 1,198 | +38 | +3.3% | 1,528,200 |
| 2015/02/06 | 1,139 | 1,170 | 1,138 | 1,160 | +17 | +1.5% | 1,245,300 |
| 2015/02/05 | 1,160 | 1,166 | 1,134 | 1,143 | -30 | -2.6% | 1,170,700 |
| 2015/02/04 | 1,176 | 1,192 | 1,158 | 1,173 | +4 | +0.3% | 974,000 |
| 2015/02/03 | 1,210 | 1,220 | 1,157 | 1,169 | -38 | -3.1% | 1,300,200 |
| 2015/02/02 | 1,215 | 1,232 | 1,192 | 1,207 | -27 | -2.2% | 1,092,700 |
| 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 |
2551～
2600
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
