ＫＧ情報の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 340 | 340 | 338 | 339 | ±0 | ±0% | 2,000 |
| 2021/07/26 | 338 | 340 | 338 | 339 | +1 | +0.3% | 1,800 |
| 2021/07/21 | 338 | 338 | 338 | 338 | - | - | 700 |
| 2021/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/19 | 339 | 339 | 339 | 339 | +1 | +0.3% | 600 |
| 2021/07/16 | 337 | 338 | 337 | 338 | -1 | -0.3% | 1,100 |
| 2021/07/15 | 337 | 341 | 337 | 339 | +3 | +0.9% | 2,600 |
| 2021/07/14 | 336 | 344 | 335 | 336 | +3 | +0.9% | 17,900 |
| 2021/07/13 | 331 | 333 | 331 | 333 | ±0 | ±0% | 3,400 |
| 2021/07/12 | 332 | 342 | 332 | 333 | +2 | +0.6% | 3,800 |
| 2021/07/09 | 329 | 335 | 328 | 331 | -6 | -1.8% | 5,100 |
| 2021/07/08 | 338 | 338 | 328 | 337 | -1 | -0.3% | 4,400 |
| 2021/07/07 | 329 | 338 | 329 | 338 | +8 | +2.4% | 4,300 |
| 2021/07/06 | 331 | 332 | 330 | 330 | -1 | -0.3% | 2,200 |
| 2021/07/05 | 330 | 332 | 329 | 331 | +2 | +0.6% | 1,500 |
| 2021/07/02 | 335 | 335 | 329 | 329 | -6 | -1.8% | 4,600 |
| 2021/07/01 | 331 | 337 | 331 | 335 | +4 | +1.2% | 1,200 |
| 2021/06/30 | 332 | 335 | 330 | 331 | -1 | -0.3% | 2,600 |
| 2021/06/29 | 331 | 332 | 331 | 332 | ±0 | ±0% | 200 |
| 2021/06/28 | 330 | 332 | 330 | 332 | -4 | -1.2% | 2,000 |
| 2021/06/25 | 336 | 336 | 333 | 336 | +1 | +0.3% | 2,400 |
| 2021/06/24 | 337 | 337 | 334 | 335 | +1 | +0.3% | 2,800 |
| 2021/06/23 | 333 | 335 | 332 | 334 | +1 | +0.3% | 2,900 |
| 2021/06/22 | 333 | 334 | 329 | 333 | -1 | -0.3% | 3,400 |
| 2021/06/21 | 332 | 334 | 328 | 334 | +2 | +0.6% | 5,100 |
| 2021/06/18 | 332 | 332 | 332 | 332 | -2 | -0.6% | 300 |
| 2021/06/17 | 331 | 335 | 331 | 334 | -4 | -1.2% | 2,600 |
| 2021/06/16 | 338 | 338 | 336 | 338 | -1 | -0.3% | 2,600 |
| 2021/06/15 | 333 | 341 | 333 | 339 | +7 | +2.1% | 7,200 |
| 2021/06/14 | 344 | 345 | 332 | 332 | -10 | -2.9% | 9,300 |
| 2021/06/11 | 337 | 342 | 336 | 342 | +5 | +1.5% | 3,500 |
| 2021/06/10 | 334 | 337 | 333 | 337 | +2 | +0.6% | 5,700 |
| 2021/06/09 | 335 | 335 | 332 | 335 | +3 | +0.9% | 1,100 |
| 2021/06/08 | 334 | 334 | 332 | 332 | -2 | -0.6% | 1,600 |
| 2021/06/07 | 334 | 334 | 332 | 334 | ±0 | ±0% | 1,200 |
| 2021/06/04 | 336 | 336 | 333 | 334 | ±0 | ±0% | 2,600 |
| 2021/06/03 | 335 | 335 | 334 | 334 | -2 | -0.6% | 2,000 |
| 2021/06/02 | 335 | 336 | 335 | 336 | +1 | +0.3% | 800 |
| 2021/06/01 | 333 | 335 | 333 | 335 | ±0 | ±0% | 700 |
| 2021/05/31 | 335 | 335 | 335 | 335 | +3 | +0.9% | 1,800 |
| 2021/05/28 | 335 | 336 | 332 | 332 | -2 | -0.6% | 3,200 |
| 2021/05/27 | 333 | 334 | 331 | 334 | +1 | +0.3% | 5,700 |
| 2021/05/26 | 332 | 333 | 331 | 333 | +1 | +0.3% | 1,500 |
| 2021/05/25 | 335 | 335 | 331 | 332 | -3 | -0.9% | 3,500 |
| 2021/05/24 | 335 | 335 | 332 | 335 | ±0 | ±0% | 2,900 |
| 2021/05/21 | 331 | 335 | 331 | 335 | +4 | +1.2% | 1,900 |
| 2021/05/20 | 331 | 332 | 331 | 331 | -3 | -0.9% | 3,000 |
| 2021/05/19 | 335 | 335 | 334 | 334 | -1 | -0.3% | 1,500 |
| 2021/05/18 | 335 | 337 | 335 | 335 | ±0 | ±0% | 4,300 |
| 2021/05/17 | 338 | 338 | 335 | 335 | -2 | -0.6% | 2,900 |
1001～
1050
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「ＫＧ情報」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 |
|---|---|---|---|---|---|---|---|---|
| ＫＧ情報 | 64,400円 | +9.2% | +7.5% | 5.59% | 23.45倍 | 0.80倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
| Ａｏｂａ－ＢＢＴ | 34,900円 | +7.1% | +26.4% | 3.15% | 10.30倍 | 0.97倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| 昴 | 707,000円 | +2.0% | +38.3% | 1.70% | 52.93倍 | 1.17倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| 市進ＨＤ | 44,900円 | +0.7% | +0.4% | - | - | - |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
| 東京通信 | 47,000円 | +5.8% | - | 0.00% | 63.17倍 | 8.15倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
市場注目の銘柄
チャート関連のコラム
