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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 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 |
2601～
2650
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
