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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,523 | 1,550 | 1,521 | 1,524 | -9 | -0.6% | 1,500 |
| 2025/01/31 | 1,582 | 1,582 | 1,515 | 1,533 | -28 | -1.8% | 5,300 |
| 2025/01/30 | 1,575 | 1,598 | 1,561 | 1,561 | -14 | -0.9% | 1,500 |
| 2025/01/29 | 1,618 | 1,618 | 1,575 | 1,575 | -11 | -0.7% | 3,200 |
| 2025/01/28 | 1,543 | 1,588 | 1,513 | 1,586 | +24 | +1.5% | 4,400 |
| 2025/01/27 | 1,571 | 1,571 | 1,526 | 1,562 | +16 | +1% | 2,100 |
| 2025/01/24 | 1,483 | 1,549 | 1,483 | 1,546 | +63 | +4.2% | 8,100 |
| 2025/01/23 | 1,485 | 1,513 | 1,482 | 1,483 | -2 | -0.1% | 1,600 |
| 2025/01/22 | 1,530 | 1,540 | 1,477 | 1,485 | -67 | -4.3% | 6,500 |
| 2025/01/21 | 1,565 | 1,565 | 1,505 | 1,552 | -13 | -0.8% | 5,300 |
| 2025/01/20 | 1,501 | 1,630 | 1,501 | 1,565 | +67 | +4.5% | 10,100 |
| 2025/01/17 | 1,520 | 1,520 | 1,473 | 1,498 | -32 | -2.1% | 2,100 |
| 2025/01/16 | 1,550 | 1,550 | 1,480 | 1,530 | -22 | -1.4% | 4,600 |
| 2025/01/15 | 1,603 | 1,603 | 1,552 | 1,552 | -51 | -3.2% | 2,300 |
| 2025/01/14 | 1,674 | 1,674 | 1,597 | 1,603 | -72 | -4.3% | 5,400 |
| 2025/01/10 | 1,547 | 1,680 | 1,546 | 1,675 | +121 | +7.8% | 12,100 |
| 2025/01/09 | 1,534 | 1,633 | 1,525 | 1,554 | -7 | -0.4% | 10,700 |
| 2025/01/08 | 1,580 | 1,620 | 1,548 | 1,561 | -19 | -1.2% | 10,300 |
| 2025/01/07 | 1,524 | 1,590 | 1,471 | 1,580 | +56 | +3.7% | 24,400 |
| 2025/01/06 | 1,584 | 1,610 | 1,503 | 1,524 | -55 | -3.5% | 8,000 |
| 2024/12/30 | 1,478 | 1,591 | 1,469 | 1,579 | +82 | +5.5% | 19,000 |
| 2024/12/27 | 1,369 | 1,497 | 1,355 | 1,497 | +98 | +7% | 19,400 |
| 2024/12/26 | 1,315 | 1,460 | 1,301 | 1,399 | +70 | +5.3% | 41,200 |
| 2024/12/25 | 1,379 | 1,398 | 1,310 | 1,329 | +8 | +0.6% | 15,500 |
| 2024/12/24 | 1,320 | 1,349 | 1,277 | 1,321 | -14 | -1% | 16,700 |
| 2024/12/23 | 1,347 | 1,347 | 1,289 | 1,335 | -8 | -0.6% | 22,600 |
| 2024/12/20 | 1,382 | 1,382 | 1,342 | 1,343 | -20 | -1.5% | 9,300 |
| 2024/12/19 | 1,305 | 1,368 | 1,303 | 1,363 | -32 | -2.3% | 17,100 |
| 2024/12/18 | 1,365 | 1,399 | 1,365 | 1,395 | +13 | +0.9% | 6,400 |
| 2024/12/17 | 1,404 | 1,407 | 1,367 | 1,382 | -39 | -2.7% | 10,100 |
| 2024/12/16 | 1,471 | 1,497 | 1,421 | 1,421 | -50 | -3.4% | 4,800 |
| 2024/12/13 | 1,511 | 1,511 | 1,435 | 1,471 | -10 | -0.7% | 7,100 |
| 2024/12/12 | 1,539 | 1,539 | 1,480 | 1,481 | -39 | -2.6% | 5,200 |
| 2024/12/11 | 1,520 | 1,556 | 1,479 | 1,520 | -40 | -2.6% | 9,300 |
| 2024/12/10 | 1,471 | 1,560 | 1,440 | 1,560 | +90 | +6.1% | 41,800 |
| 2024/12/09 | 1,443 | 1,499 | 1,434 | 1,470 | +45 | +3.2% | 20,400 |
| 2024/12/06 | 1,382 | 1,425 | 1,382 | 1,425 | +44 | +3.2% | 5,000 |
| 2024/12/05 | 1,376 | 1,417 | 1,361 | 1,381 | +5 | +0.4% | 9,100 |
| 2024/12/04 | 1,421 | 1,453 | 1,376 | 1,376 | -44 | -3.1% | 7,500 |
| 2024/12/03 | 1,442 | 1,455 | 1,387 | 1,420 | -32 | -2.2% | 14,700 |
| 2024/12/02 | 1,495 | 1,500 | 1,440 | 1,452 | -73 | -4.8% | 20,500 |
| 2024/11/29 | 1,530 | 1,544 | 1,480 | 1,525 | -26 | -1.7% | 17,200 |
| 2024/11/28 | 1,597 | 1,597 | 1,539 | 1,551 | -46 | -2.9% | 11,500 |
| 2024/11/27 | 1,568 | 1,608 | 1,558 | 1,597 | +12 | +0.8% | 10,800 |
| 2024/11/26 | 1,609 | 1,722 | 1,558 | 1,585 | +30 | +1.9% | 66,400 |
| 2024/11/25 | 1,620 | 1,620 | 1,550 | 1,555 | -65 | -4% | 11,400 |
| 2024/11/22 | 1,617 | 1,639 | 1,577 | 1,620 | +3 | +0.2% | 11,500 |
| 2024/11/21 | 1,598 | 1,652 | 1,596 | 1,617 | -21 | -1.3% | 14,100 |
| 2024/11/20 | 1,715 | 1,740 | 1,605 | 1,638 | -39 | -2.3% | 29,700 |
| 2024/11/19 | 1,563 | 1,686 | 1,500 | 1,677 | +117 | +7.5% | 48,900 |
51～
100
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
