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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 335 | 337 | 335 | 337 | +2 | +0.6% | 4,300 |
| 2021/05/13 | 335 | 336 | 335 | 335 | ±0 | ±0% | 1,500 |
| 2021/05/12 | 337 | 337 | 335 | 335 | -2 | -0.6% | 2,200 |
| 2021/05/11 | 337 | 337 | 335 | 337 | +1 | +0.3% | 6,400 |
| 2021/05/10 | 336 | 337 | 335 | 336 | +1 | +0.3% | 3,800 |
| 2021/05/07 | 336 | 337 | 335 | 335 | -1 | -0.3% | 5,600 |
| 2021/05/06 | 336 | 337 | 336 | 336 | +1 | +0.3% | 1,900 |
| 2021/04/30 | 337 | 337 | 335 | 335 | -2 | -0.6% | 2,100 |
| 2021/04/28 | 336 | 339 | 336 | 337 | +1 | +0.3% | 1,300 |
| 2021/04/27 | 338 | 339 | 336 | 336 | -6 | -1.8% | 3,700 |
| 2021/04/26 | 335 | 342 | 335 | 342 | +6 | +1.8% | 3,400 |
| 2021/04/23 | 340 | 344 | 336 | 336 | -6 | -1.8% | 4,600 |
| 2021/04/22 | 341 | 342 | 340 | 342 | +4 | +1.2% | 1,600 |
| 2021/04/21 | 336 | 338 | 336 | 338 | +3 | +0.9% | 6,300 |
| 2021/04/20 | 342 | 347 | 335 | 335 | -9 | -2.6% | 21,400 |
| 2021/04/19 | 345 | 354 | 343 | 344 | +4 | +1.2% | 8,400 |
| 2021/04/16 | 345 | 345 | 339 | 340 | -5 | -1.4% | 3,000 |
| 2021/04/15 | 337 | 345 | 337 | 345 | +7 | +2.1% | 2,000 |
| 2021/04/14 | 346 | 346 | 338 | 338 | -12 | -3.4% | 5,200 |
| 2021/04/13 | 335 | 358 | 335 | 350 | +14 | +4.2% | 18,900 |
| 2021/04/12 | 342 | 343 | 335 | 336 | -6 | -1.8% | 10,400 |
| 2021/04/09 | 359 | 359 | 342 | 342 | -17 | -4.7% | 11,600 |
| 2021/04/08 | 365 | 366 | 350 | 359 | ±0 | ±0% | 16,700 |
| 2021/04/07 | 359 | 363 | 358 | 359 | ±0 | ±0% | 13,100 |
| 2021/04/06 | 362 | 363 | 359 | 359 | -3 | -0.8% | 5,400 |
| 2021/04/05 | 361 | 363 | 360 | 362 | +1 | +0.3% | 3,800 |
| 2021/04/02 | 356 | 362 | 356 | 361 | -4 | -1.1% | 10,700 |
| 2021/04/01 | 359 | 384 | 343 | 365 | +7 | +2% | 32,100 |
| 2021/03/31 | 356 | 358 | 347 | 358 | +8 | +2.3% | 2,800 |
| 2021/03/30 | 346 | 358 | 346 | 350 | -4 | -1.1% | 6,900 |
| 2021/03/29 | 344 | 359 | 344 | 354 | +11 | +3.2% | 25,500 |
| 2021/03/26 | 347 | 347 | 340 | 343 | +4 | +1.2% | 5,500 |
| 2021/03/25 | 341 | 341 | 335 | 339 | +4 | +1.2% | 8,900 |
| 2021/03/24 | 340 | 340 | 335 | 335 | -1 | -0.3% | 1,800 |
| 2021/03/23 | 339 | 340 | 336 | 336 | -3 | -0.9% | 5,400 |
| 2021/03/22 | 345 | 345 | 338 | 339 | -2 | -0.6% | 5,800 |
| 2021/03/19 | 345 | 361 | 335 | 341 | +4 | +1.2% | 31,900 |
| 2021/03/18 | 340 | 340 | 334 | 337 | ±0 | ±0% | 7,100 |
| 2021/03/17 | 336 | 339 | 335 | 337 | +2 | +0.6% | 6,800 |
| 2021/03/16 | 336 | 339 | 335 | 335 | ±0 | ±0% | 3,900 |
| 2021/03/15 | 339 | 353 | 332 | 335 | +2 | +0.6% | 25,500 |
| 2021/03/12 | 329 | 334 | 329 | 333 | +4 | +1.2% | 4,400 |
| 2021/03/11 | 336 | 338 | 326 | 329 | -2 | -0.6% | 12,800 |
| 2021/03/10 | 330 | 370 | 324 | 331 | +7 | +2.2% | 164,200 |
| 2021/03/09 | 326 | 330 | 320 | 324 | ±0 | ±0% | 7,300 |
| 2021/03/08 | 320 | 325 | 320 | 324 | +8 | +2.5% | 6,500 |
| 2021/03/05 | 315 | 319 | 314 | 316 | +5 | +1.6% | 5,600 |
| 2021/03/04 | 322 | 323 | 310 | 311 | -9 | -2.8% | 17,600 |
| 2021/03/03 | 318 | 320 | 313 | 320 | +1 | +0.3% | 15,300 |
| 2021/03/02 | 308 | 319 | 308 | 319 | +15 | +4.9% | 25,400 |
1051～
1100
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
