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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 2,345 | 2,454 | 1,981 | 2,022 | -251 | -11% | 14,498,600 |
| 2014/08/04 | 2,036 | 2,310 | 2,023 | 2,273 | +357 | +18.6% | 19,507,700 |
| 2014/08/01 | 1,865 | 1,997 | 1,842 | 1,916 | -29 | -1.5% | 9,766,100 |
| 2014/07/31 | 1,761 | 1,950 | 1,760 | 1,945 | +224 | +13% | 12,478,700 |
| 2014/07/30 | 1,701 | 1,900 | 1,688 | 1,721 | +34 | +2% | 12,490,200 |
| 2014/07/29 | 1,720 | 1,730 | 1,677 | 1,687 | -10 | -0.6% | 2,846,100 |
| 2014/07/28 | 1,713 | 1,734 | 1,678 | 1,697 | -8 | -0.5% | 3,107,800 |
| 2014/07/25 | 1,640 | 1,737 | 1,640 | 1,705 | +56 | +3.4% | 6,048,200 |
| 2014/07/24 | 1,680 | 1,750 | 1,622 | 1,649 | -21 | -1.3% | 6,036,300 |
| 2014/07/23 | 1,703 | 1,715 | 1,632 | 1,670 | -60 | -3.5% | 6,311,900 |
| 2014/07/22 | 1,520 | 1,761 | 1,508 | 1,730 | +269 | +18.4% | 16,865,800 |
| 2014/07/18 | 1,401 | 1,477 | 1,400 | 1,461 | ±0 | ±0% | 3,333,600 |
| 2014/07/17 | 1,496 | 1,544 | 1,448 | 1,461 | -54 | -3.6% | 6,102,600 |
| 2014/07/16 | 1,451 | 1,561 | 1,405 | 1,515 | +133 | +9.6% | 12,408,100 |
| 2014/07/15 | 1,380 | 1,403 | 1,331 | 1,382 | +11 | +0.8% | 4,282,700 |
| 2014/07/14 | 1,330 | 1,418 | 1,322 | 1,371 | +63 | +4.8% | 6,123,200 |
| 2014/07/11 | 1,243 | 1,308 | 1,217 | 1,308 | +23 | +1.8% | 4,918,100 |
| 2014/07/10 | 1,387 | 1,406 | 1,267 | 1,285 | -97 | -7% | 5,185,000 |
| 2014/07/09 | 1,366 | 1,428 | 1,350 | 1,382 | -44 | -3.1% | 4,274,500 |
| 2014/07/08 | 1,418 | 1,472 | 1,360 | 1,426 | -4 | -0.3% | 7,767,800 |
| 2014/07/07 | 1,305 | 1,487 | 1,282 | 1,430 | +102 | +7.7% | 12,634,100 |
| 2014/07/04 | 1,353 | 1,366 | 1,309 | 1,328 | +35 | +2.7% | 6,539,800 |
| 2014/07/03 | 1,217 | 1,305 | 1,190 | 1,293 | +46 | +3.7% | 6,796,800 |
| 2014/07/02 | 1,228 | 1,320 | 1,215 | 1,247 | +64 | +5.4% | 12,390,500 |
| 2014/07/01 | 1,177 | 1,209 | 1,128 | 1,183 | +33 | +2.9% | 5,661,900 |
| 2014/06/30 | 1,100 | 1,185 | 1,098 | 1,150 | +72 | +6.7% | 6,099,400 |
| 2014/06/27 | 1,150 | 1,215 | 1,038 | 1,078 | -90 | -7.7% | 9,027,300 |
| 2014/06/26 | 1,029 | 1,250 | 1,012 | 1,168 | +161 | +16% | 13,546,000 |
| 2014/06/25 | 1,032 | 1,050 | 998 | 1,007 | -52 | -4.9% | 2,510,500 |
| 2014/06/24 | 1,055 | 1,095 | 1,036 | 1,059 | -18 | -1.7% | 2,627,900 |
| 2014/06/23 | 1,003 | 1,095 | 1,002 | 1,077 | +71 | +7.1% | 3,975,000 |
| 2014/06/20 | 1,023 | 1,051 | 995 | 1,006 | -27 | -2.6% | 2,545,300 |
| 2014/06/19 | 1,111 | 1,114 | 998 | 1,033 | -65 | -5.9% | 4,010,000 |
| 2014/06/18 | 1,120 | 1,170 | 1,082 | 1,098 | +8 | +0.7% | 4,792,600 |
| 2014/06/17 | 1,090 | 1,132 | 1,065 | 1,090 | +30 | +2.8% | 5,452,100 |
| 2014/06/16 | 1,119 | 1,148 | 1,051 | 1,060 | -59 | -5.3% | 6,350,100 |
| 2014/06/13 | 1,113 | 1,212 | 1,072 | 1,119 | +59 | +5.6% | 26,284,700 |
| 2014/06/12 | 895 | 1,060 | 885 | 1,060 | +150 | +16.5% | 10,974,000 |
| 2014/06/11 | 893 | 921 | 874 | 910 | +5 | +0.6% | 2,459,500 |
| 2014/06/10 | 918 | 930 | 873 | 905 | -19 | -2.1% | 3,406,900 |
| 2014/06/09 | 922 | 967 | 905 | 924 | +10 | +1.1% | 5,405,400 |
| 2014/06/06 | 948 | 958 | 900 | 914 | +17 | +1.9% | 4,024,600 |
| 2014/06/05 | 900 | 919 | 855 | 897 | -18 | -2% | 3,672,100 |
| 2014/06/04 | 932 | 993 | 906 | 915 | -5 | -0.5% | 7,058,200 |
| 2014/06/03 | 921 | 943 | 862 | 920 | +9 | +1% | 9,745,600 |
| 2014/06/02 | 962 | 1,020 | 906 | 911 | +33 | +3.8% | 14,509,900 |
| 2014/05/30 | 770 | 905 | 765 | 878 | +123 | +16.3% | 20,080,900 |
| 2014/05/29 | 719 | 775 | 717 | 755 | +47 | +6.6% | 6,851,700 |
| 2014/05/28 | 698 | 721 | 685 | 708 | +20 | +2.9% | 3,957,300 |
| 2014/05/27 | 706 | 756 | 676 | 688 | +8 | +1.2% | 11,739,200 |
2701～
2750
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
