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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 294 | 295 | 294 | 295 | +1 | +0.3% | 4,500 |
| 2020/09/29 | 296 | 296 | 294 | 294 | -2 | -0.7% | 3,000 |
| 2020/09/28 | 294 | 296 | 294 | 296 | +1 | +0.3% | 1,400 |
| 2020/09/25 | 297 | 297 | 291 | 295 | -3 | -1% | 7,800 |
| 2020/09/24 | 297 | 299 | 292 | 298 | ±0 | ±0% | 9,000 |
| 2020/09/23 | 298 | 299 | 296 | 298 | ±0 | ±0% | 2,300 |
| 2020/09/18 | 300 | 300 | 297 | 298 | -3 | -1% | 2,800 |
| 2020/09/17 | 301 | 302 | 300 | 301 | ±0 | ±0% | 1,300 |
| 2020/09/16 | 300 | 302 | 300 | 301 | -1 | -0.3% | 1,100 |
| 2020/09/15 | 300 | 302 | 300 | 302 | +2 | +0.7% | 5,800 |
| 2020/09/14 | 301 | 302 | 300 | 300 | -1 | -0.3% | 1,500 |
| 2020/09/11 | 301 | 301 | 298 | 301 | +3 | +1% | 1,900 |
| 2020/09/10 | 298 | 300 | 297 | 298 | ±0 | ±0% | 2,600 |
| 2020/09/09 | 301 | 301 | 297 | 298 | -4 | -1.3% | 2,400 |
| 2020/09/08 | 298 | 302 | 295 | 302 | +10 | +3.4% | 5,700 |
| 2020/09/07 | 288 | 292 | 288 | 292 | +4 | +1.4% | 6,500 |
| 2020/09/04 | 288 | 289 | 288 | 288 | ±0 | ±0% | 2,100 |
| 2020/09/03 | 287 | 289 | 287 | 288 | +1 | +0.3% | 2,000 |
| 2020/09/02 | 288 | 288 | 287 | 287 | +1 | +0.3% | 1,900 |
| 2020/09/01 | 288 | 288 | 286 | 286 | -2 | -0.7% | 1,800 |
| 2020/08/31 | 289 | 290 | 288 | 288 | ±0 | ±0% | 1,000 |
| 2020/08/28 | 289 | 290 | 288 | 288 | -1 | -0.3% | 2,400 |
| 2020/08/27 | 290 | 290 | 287 | 289 | -1 | -0.3% | 4,000 |
| 2020/08/26 | 289 | 290 | 287 | 290 | +1 | +0.3% | 3,600 |
| 2020/08/25 | 288 | 289 | 287 | 289 | ±0 | ±0% | 900 |
| 2020/08/24 | 290 | 290 | 288 | 289 | -1 | -0.3% | 1,100 |
| 2020/08/21 | 291 | 294 | 289 | 290 | -1 | -0.3% | 3,600 |
| 2020/08/20 | 292 | 292 | 290 | 291 | -2 | -0.7% | 700 |
| 2020/08/19 | 294 | 294 | 292 | 293 | -2 | -0.7% | 1,100 |
| 2020/08/18 | 297 | 297 | 291 | 295 | +3 | +1% | 3,900 |
| 2020/08/17 | 287 | 292 | 284 | 292 | +5 | +1.7% | 5,600 |
| 2020/08/14 | 282 | 287 | 281 | 287 | +5 | +1.8% | 3,300 |
| 2020/08/13 | 282 | 283 | 281 | 282 | ±0 | ±0% | 1,800 |
| 2020/08/12 | 282 | 284 | 280 | 282 | ±0 | ±0% | 3,300 |
| 2020/08/11 | 280 | 282 | 280 | 282 | +2 | +0.7% | 5,400 |
| 2020/08/07 | 280 | 282 | 280 | 280 | ±0 | ±0% | 6,600 |
| 2020/08/06 | 277 | 280 | 277 | 280 | +3 | +1.1% | 4,200 |
| 2020/08/05 | 278 | 278 | 277 | 277 | -1 | -0.4% | 800 |
| 2020/08/04 | 276 | 279 | 276 | 278 | +2 | +0.7% | 2,000 |
| 2020/08/03 | 276 | 279 | 276 | 276 | ±0 | ±0% | 4,100 |
| 2020/07/31 | 280 | 280 | 276 | 276 | -4 | -1.4% | 7,000 |
| 2020/07/30 | 282 | 282 | 280 | 280 | -3 | -1.1% | 3,900 |
| 2020/07/29 | 288 | 288 | 283 | 283 | -5 | -1.7% | 5,200 |
| 2020/07/28 | 290 | 290 | 288 | 288 | -2 | -0.7% | 500 |
| 2020/07/27 | 293 | 293 | 289 | 290 | +1 | +0.3% | 4,200 |
| 2020/07/22 | 285 | 290 | 285 | 289 | +4 | +1.4% | 4,400 |
| 2020/07/21 | 285 | 287 | 284 | 285 | +1 | +0.4% | 2,800 |
| 2020/07/20 | 285 | 286 | 283 | 284 | -2 | -0.7% | 8,500 |
| 2020/07/17 | 290 | 293 | 286 | 286 | -2 | -0.7% | 4,200 |
1201～
1250
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
