キッズスターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,976 | 2,014 | 1,946 | 1,997 | +61 | +3.2% | 22,000 |
| 2025/07/03 | 1,791 | 1,997 | 1,790 | 1,936 | +146 | +8.2% | 48,400 |
| 2025/07/02 | 1,816 | 2,158 | 1,730 | 1,790 | +12 | +0.7% | 262,300 |
| 2025/07/01 | 1,800 | 1,800 | 1,756 | 1,778 | -22 | -1.2% | 10,700 |
| 2025/06/30 | 1,690 | 1,810 | 1,680 | 1,800 | +131 | +7.8% | 23,100 |
| 2025/06/27 | 1,689 | 1,689 | 1,610 | 1,669 | +20 | +1.2% | 9,700 |
| 2025/06/26 | 1,712 | 1,737 | 1,622 | 1,649 | -86 | -5% | 14,800 |
| 2025/06/25 | 1,699 | 1,798 | 1,691 | 1,735 | +35 | +2.1% | 33,200 |
| 2025/06/24 | 1,685 | 1,799 | 1,605 | 1,700 | +81 | +5% | 79,000 |
| 2025/06/23 | 1,540 | 1,669 | 1,502 | 1,619 | +119 | +7.9% | 57,300 |
| 2025/06/20 | 1,427 | 1,599 | 1,414 | 1,500 | +103 | +7.4% | 49,800 |
| 2025/06/19 | 1,381 | 1,398 | 1,378 | 1,397 | +6 | +0.4% | 1,500 |
| 2025/06/18 | 1,389 | 1,392 | 1,370 | 1,391 | +2 | +0.1% | 2,700 |
| 2025/06/17 | 1,411 | 1,428 | 1,389 | 1,389 | -25 | -1.8% | 4,300 |
| 2025/06/16 | 1,430 | 1,435 | 1,411 | 1,414 | -5 | -0.4% | 2,900 |
| 2025/06/13 | 1,410 | 1,419 | 1,402 | 1,419 | +23 | +1.6% | 3,500 |
| 2025/06/12 | 1,404 | 1,410 | 1,395 | 1,396 | -3 | -0.2% | 3,300 |
| 2025/06/11 | 1,396 | 1,399 | 1,387 | 1,399 | +9 | +0.6% | 2,700 |
| 2025/06/10 | 1,375 | 1,394 | 1,356 | 1,390 | +28 | +2.1% | 3,300 |
| 2025/06/09 | 1,365 | 1,390 | 1,362 | 1,362 | -18 | -1.3% | 3,500 |
| 2025/06/06 | 1,395 | 1,399 | 1,364 | 1,380 | -15 | -1.1% | 3,600 |
| 2025/06/05 | 1,398 | 1,406 | 1,395 | 1,395 | -3 | -0.2% | 900 |
| 2025/06/04 | 1,404 | 1,413 | 1,398 | 1,398 | -15 | -1.1% | 1,900 |
| 2025/06/03 | 1,400 | 1,420 | 1,394 | 1,413 | +13 | +0.9% | 1,700 |
| 2025/06/02 | 1,412 | 1,421 | 1,391 | 1,400 | -13 | -0.9% | 10,000 |
| 2025/05/30 | 1,413 | 1,418 | 1,383 | 1,413 | -8 | -0.6% | 14,300 |
| 2025/05/29 | 1,375 | 1,421 | 1,373 | 1,421 | +37 | +2.7% | 5,600 |
| 2025/05/28 | 1,403 | 1,403 | 1,365 | 1,384 | -21 | -1.5% | 5,300 |
| 2025/05/27 | 1,415 | 1,420 | 1,403 | 1,405 | +2 | +0.1% | 1,100 |
| 2025/05/26 | 1,394 | 1,417 | 1,390 | 1,403 | +39 | +2.9% | 1,600 |
| 2025/05/23 | 1,385 | 1,385 | 1,364 | 1,364 | -21 | -1.5% | 1,500 |
| 2025/05/22 | 1,361 | 1,386 | 1,361 | 1,385 | +8 | +0.6% | 4,000 |
| 2025/05/21 | 1,369 | 1,466 | 1,351 | 1,377 | -3 | -0.2% | 67,000 |
| 2025/05/20 | 1,400 | 1,400 | 1,366 | 1,380 | -20 | -1.4% | 3,400 |
| 2025/05/19 | 1,401 | 1,430 | 1,380 | 1,400 | -20 | -1.4% | 7,200 |
| 2025/05/16 | 1,494 | 1,494 | 1,394 | 1,420 | ±0 | ±0% | 16,700 |
| 2025/05/15 | 1,381 | 1,430 | 1,381 | 1,420 | +40 | +2.9% | 1,300 |
| 2025/05/14 | 1,393 | 1,410 | 1,380 | 1,380 | -19 | -1.4% | 2,200 |
| 2025/05/13 | 1,395 | 1,399 | 1,365 | 1,399 | +4 | +0.3% | 2,800 |
| 2025/05/12 | 1,404 | 1,404 | 1,394 | 1,395 | +15 | +1.1% | 5,300 |
| 2025/05/09 | 1,351 | 1,389 | 1,351 | 1,380 | +16 | +1.2% | 2,400 |
| 2025/05/08 | 1,336 | 1,379 | 1,336 | 1,364 | +28 | +2.1% | 2,500 |
| 2025/05/07 | 1,337 | 1,365 | 1,335 | 1,336 | -4 | -0.3% | 1,600 |
| 2025/05/02 | 1,347 | 1,349 | 1,339 | 1,340 | -9 | -0.7% | 2,700 |
| 2025/05/01 | 1,325 | 1,349 | 1,325 | 1,349 | +10 | +0.7% | 600 |
| 2025/04/30 | 1,354 | 1,398 | 1,339 | 1,339 | -15 | -1.1% | 5,900 |
| 2025/04/28 | 1,370 | 1,370 | 1,352 | 1,354 | -19 | -1.4% | 1,700 |
| 2025/04/25 | 1,363 | 1,373 | 1,363 | 1,373 | +9 | +0.7% | 600 |
| 2025/04/24 | 1,360 | 1,371 | 1,360 | 1,364 | -21 | -1.5% | 2,500 |
| 2025/04/23 | 1,395 | 1,395 | 1,385 | 1,385 | -15 | -1.1% | 300 |
1～
50
件表示中 / 189件
類似銘柄と比較する
現在ご覧いただいている「キッズスター」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 |
|---|---|---|---|---|---|---|---|---|
| キッズスター | 199,700円 | +21.7% | +27.4% | 0.00% | 38.86倍 | 2.34倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
| テンダ | 77,000円 | +6.3% | -6.8% | 3.51% | 15.62倍 | 1.90倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| シスロケ | 143,000円 | +2.0% | -7.5% | 2.66% | 14.42倍 | 1.36倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ソフィアＨＤ | 108,700円 | -0.2% | -47.0% | 0.00% | 54.11倍 | 1.66倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| 東和ハイシス | 227,400円 | +5.0% | +2.2% | 3.87% | 12.36倍 | 1.23倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
市場注目の銘柄
チャート関連のコラム
