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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 241 | 242 | 239 | 240 | -2 | -0.8% | 6,000 |
| 2020/05/01 | 244 | 245 | 242 | 242 | -4 | -1.6% | 5,300 |
| 2020/04/30 | 242 | 249 | 240 | 246 | +10 | +4.2% | 11,800 |
| 2020/04/28 | 236 | 239 | 236 | 236 | +1 | +0.4% | 3,200 |
| 2020/04/27 | 233 | 239 | 230 | 235 | +1 | +0.4% | 11,900 |
| 2020/04/24 | 231 | 234 | 230 | 234 | +3 | +1.3% | 4,200 |
| 2020/04/23 | 233 | 233 | 231 | 231 | ±0 | ±0% | 2,400 |
| 2020/04/22 | 232 | 233 | 229 | 231 | -2 | -0.9% | 4,100 |
| 2020/04/21 | 238 | 238 | 229 | 233 | -6 | -2.5% | 7,100 |
| 2020/04/20 | 238 | 241 | 238 | 239 | +2 | +0.8% | 4,200 |
| 2020/04/17 | 234 | 241 | 234 | 237 | +3 | +1.3% | 15,500 |
| 2020/04/16 | 235 | 235 | 229 | 234 | ±0 | ±0% | 7,400 |
| 2020/04/15 | 228 | 235 | 227 | 234 | +7 | +3.1% | 7,900 |
| 2020/04/14 | 225 | 229 | 224 | 227 | +2 | +0.9% | 11,800 |
| 2020/04/13 | 228 | 228 | 222 | 225 | +2 | +0.9% | 15,100 |
| 2020/04/10 | 228 | 298 | 222 | 223 | -3 | -1.3% | 121,700 |
| 2020/04/09 | 226 | 232 | 226 | 226 | -2 | -0.9% | 3,000 |
| 2020/04/08 | 228 | 237 | 221 | 228 | -4 | -1.7% | 7,300 |
| 2020/04/07 | 225 | 235 | 224 | 232 | +10 | +4.5% | 5,700 |
| 2020/04/06 | 221 | 223 | 221 | 222 | +1 | +0.5% | 4,800 |
| 2020/04/03 | 223 | 224 | 221 | 221 | -2 | -0.9% | 5,200 |
| 2020/04/02 | 222 | 229 | 219 | 223 | +1 | +0.5% | 4,900 |
| 2020/04/01 | 226 | 228 | 222 | 222 | -4 | -1.8% | 4,800 |
| 2020/03/31 | 224 | 227 | 221 | 226 | -6 | -2.6% | 12,900 |
| 2020/03/30 | 244 | 250 | 231 | 232 | -12 | -4.9% | 15,100 |
| 2020/03/27 | 267 | 267 | 239 | 244 | +7 | +3% | 9,400 |
| 2020/03/26 | 245 | 245 | 235 | 237 | -8 | -3.3% | 10,100 |
| 2020/03/25 | 238 | 250 | 234 | 245 | +11 | +4.7% | 8,900 |
| 2020/03/24 | 241 | 242 | 230 | 234 | +1 | +0.4% | 5,700 |
| 2020/03/23 | 230 | 233 | 221 | 233 | +1 | +0.4% | 3,400 |
| 2020/03/19 | 231 | 232 | 217 | 232 | +1 | +0.4% | 8,800 |
| 2020/03/18 | 230 | 235 | 226 | 231 | +7 | +3.1% | 1,200 |
| 2020/03/17 | 214 | 230 | 210 | 224 | +5 | +2.3% | 8,000 |
| 2020/03/16 | 225 | 231 | 217 | 219 | +3 | +1.4% | 5,400 |
| 2020/03/13 | 220 | 227 | 214 | 216 | -22 | -9.2% | 9,500 |
| 2020/03/12 | 251 | 251 | 231 | 238 | -16 | -6.3% | 17,100 |
| 2020/03/11 | 263 | 267 | 250 | 254 | -1 | -0.4% | 5,400 |
| 2020/03/10 | 255 | 255 | 233 | 255 | -5 | -1.9% | 29,500 |
| 2020/03/09 | 260 | 265 | 256 | 260 | -32 | -11% | 29,300 |
| 2020/03/06 | 301 | 301 | 289 | 292 | -10 | -3.3% | 5,600 |
| 2020/03/05 | 302 | 305 | 302 | 302 | +3 | +1% | 1,400 |
| 2020/03/04 | 300 | 304 | 296 | 299 | -6 | -2% | 2,200 |
| 2020/03/03 | 311 | 311 | 301 | 305 | -5 | -1.6% | 4,900 |
| 2020/03/02 | 288 | 312 | 288 | 310 | +22 | +7.6% | 13,000 |
| 2020/02/28 | 326 | 327 | 288 | 288 | -42 | -12.7% | 26,000 |
| 2020/02/27 | 335 | 335 | 328 | 330 | -5 | -1.5% | 9,600 |
| 2020/02/26 | 330 | 335 | 330 | 335 | +4 | +1.2% | 4,500 |
| 2020/02/25 | 333 | 338 | 330 | 331 | -15 | -4.3% | 11,300 |
| 2020/02/21 | 342 | 346 | 342 | 346 | +3 | +0.9% | 2,300 |
| 2020/02/20 | 345 | 345 | 343 | 343 | -2 | -0.6% | 1,400 |
1301～
1350
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
