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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 1,294 | 1,300 | 1,286 | 1,289 | - | - | 1,600 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 1,340 | 1,352 | 1,324 | 1,324 | -15 | -1.1% | 4,500 |
| 2025/04/14 | 1,321 | 1,339 | 1,319 | 1,339 | +19 | +1.4% | 1,000 |
| 2025/04/11 | 1,241 | 1,320 | 1,240 | 1,320 | +50 | +3.9% | 1,400 |
| 2025/04/10 | 1,353 | 1,353 | 1,260 | 1,270 | -14 | -1.1% | 5,700 |
| 2025/04/09 | 1,225 | 1,345 | 1,220 | 1,284 | +33 | +2.6% | 2,200 |
| 2025/04/08 | 1,225 | 1,256 | 1,225 | 1,251 | +84 | +7.2% | 2,900 |
| 2025/04/07 | 1,299 | 1,299 | 1,150 | 1,167 | -196 | -14.4% | 5,600 |
| 2025/04/04 | 1,400 | 1,419 | 1,300 | 1,363 | -57 | -4% | 13,800 |
| 2025/04/03 | 1,405 | 1,420 | 1,391 | 1,420 | -15 | -1% | 1,700 |
| 2025/04/02 | 1,401 | 1,438 | 1,400 | 1,435 | +5 | +0.3% | 1,600 |
| 2025/04/01 | 1,416 | 1,430 | 1,400 | 1,430 | +14 | +1% | 900 |
| 2025/03/31 | 1,400 | 1,419 | 1,400 | 1,416 | -8 | -0.6% | 1,200 |
| 2025/03/28 | 1,425 | 1,451 | 1,401 | 1,424 | -4 | -0.3% | 2,200 |
| 2025/03/27 | 1,450 | 1,451 | 1,428 | 1,428 | -63 | -4.2% | 4,300 |
| 2025/03/26 | 1,446 | 1,499 | 1,446 | 1,491 | +23 | +1.6% | 800 |
| 2025/03/25 | 1,491 | 1,524 | 1,444 | 1,468 | -22 | -1.5% | 7,500 |
| 2025/03/24 | 1,461 | 1,490 | 1,461 | 1,490 | +30 | +2.1% | 2,900 |
| 2025/03/21 | 1,440 | 1,469 | 1,440 | 1,460 | +20 | +1.4% | 2,200 |
| 2025/03/19 | 1,440 | 1,440 | 1,440 | 1,440 | +1 | +0.1% | 100 |
| 2025/03/18 | 1,444 | 1,460 | 1,438 | 1,439 | -15 | -1% | 6,700 |
| 2025/03/17 | 1,435 | 1,455 | 1,427 | 1,454 | +13 | +0.9% | 1,100 |
| 2025/03/14 | 1,414 | 1,477 | 1,386 | 1,441 | +54 | +3.9% | 5,200 |
| 2025/03/13 | 1,422 | 1,437 | 1,387 | 1,387 | -51 | -3.5% | 3,600 |
| 2025/03/12 | 1,409 | 1,440 | 1,405 | 1,438 | -1 | -0.1% | 1,500 |
| 2025/03/11 | 1,420 | 1,447 | 1,384 | 1,439 | +5 | +0.3% | 2,100 |
| 2025/03/10 | 1,445 | 1,459 | 1,415 | 1,434 | -11 | -0.8% | 800 |
| 2025/03/07 | 1,385 | 1,453 | 1,385 | 1,445 | +54 | +3.9% | 3,900 |
| 2025/03/06 | 1,388 | 1,447 | 1,388 | 1,391 | -27 | -1.9% | 5,400 |
| 2025/03/05 | 1,382 | 1,426 | 1,382 | 1,418 | +36 | +2.6% | 700 |
| 2025/03/04 | 1,427 | 1,432 | 1,382 | 1,382 | -37 | -2.6% | 1,600 |
| 2025/03/03 | 1,388 | 1,429 | 1,388 | 1,419 | +1 | +0.1% | 2,100 |
| 2025/02/28 | 1,459 | 1,485 | 1,379 | 1,418 | -71 | -4.8% | 12,000 |
| 2025/02/27 | 1,483 | 1,509 | 1,432 | 1,489 | -11 | -0.7% | 2,800 |
| 2025/02/26 | 1,525 | 1,525 | 1,490 | 1,500 | -25 | -1.6% | 1,800 |
| 2025/02/25 | 1,520 | 1,528 | 1,496 | 1,525 | +31 | +2.1% | 1,000 |
| 2025/02/21 | 1,470 | 1,524 | 1,469 | 1,494 | +54 | +3.8% | 6,800 |
| 2025/02/20 | 1,430 | 1,480 | 1,430 | 1,440 | -5 | -0.3% | 2,300 |
| 2025/02/19 | 1,477 | 1,480 | 1,445 | 1,445 | -48 | -3.2% | 4,300 |
| 2025/02/18 | 1,459 | 1,513 | 1,450 | 1,493 | +4 | +0.3% | 5,600 |
| 2025/02/17 | 1,435 | 1,535 | 1,413 | 1,489 | -46 | -3% | 7,600 |
| 2025/02/14 | 1,536 | 1,551 | 1,469 | 1,535 | +10 | +0.7% | 10,100 |
| 2025/02/13 | 1,558 | 1,558 | 1,524 | 1,525 | -12 | -0.8% | 1,700 |
| 2025/02/12 | 1,510 | 1,543 | 1,502 | 1,537 | +25 | +1.7% | 2,900 |
| 2025/02/10 | 1,532 | 1,538 | 1,500 | 1,512 | -15 | -1% | 3,000 |
| 2025/02/07 | 1,499 | 1,533 | 1,497 | 1,527 | +25 | +1.7% | 1,900 |
| 2025/02/06 | 1,530 | 1,533 | 1,501 | 1,502 | -28 | -1.8% | 5,800 |
| 2025/02/05 | 1,526 | 1,552 | 1,517 | 1,530 | +5 | +0.3% | 3,600 |
| 2025/02/04 | 1,524 | 1,539 | 1,524 | 1,525 | +1 | +0.1% | 800 |
1～
50
件表示中 / 136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 | 128,900円 | +21.7% | +27.4% | 0.00% | 25.08倍 | 1.51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 |
| ＴｒｕｅＤａｔａ | 68,900円 | +12.4% | +58.1% | 0.00% | 38.26倍 | 3.16倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析や開発支援ツールを提供 |
| スペースマーケ | 27,400円 | +30.5% | +23.7% | 0.00% | 16.13倍 | 4.71倍 |
|
住宅、会議室など空きスペースの貸し手・借り手のマッチングサービス展開。利用手数料が柱 |
| ファベル | 109,400円 | +10.2% | +21.3% | 2.74% | 11.58倍 | 1.41倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| システムズＤ | 93,400円 | +5.7% | -24.9% | 4.82% | 13.25倍 | 0.73倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
