カラダノートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/02 | 1,318 | 1,322 | 1,287 | 1,314 | -11 | -0.8% | 34,000 |
| 2021/07/30 | 1,355 | 1,361 | 1,321 | 1,325 | -42 | -3.1% | 34,000 |
| 2021/07/29 | 1,348 | 1,373 | 1,344 | 1,367 | +19 | +1.4% | 19,400 |
| 2021/07/28 | 1,390 | 1,394 | 1,342 | 1,348 | -54 | -3.9% | 72,300 |
| 2021/07/27 | 1,394 | 1,410 | 1,380 | 1,402 | +8 | +0.6% | 29,600 |
| 2021/07/26 | 1,405 | 1,414 | 1,390 | 1,394 | -2 | -0.1% | 27,000 |
| 2021/07/21 | 1,400 | 1,414 | 1,387 | 1,396 | +1 | +0.1% | 41,800 |
| 2021/07/20 | 1,380 | 1,428 | 1,380 | 1,395 | -16 | -1.1% | 43,500 |
| 2021/07/19 | 1,460 | 1,460 | 1,381 | 1,411 | -46 | -3.2% | 78,900 |
| 2021/07/16 | 1,439 | 1,473 | 1,430 | 1,457 | +4 | +0.3% | 41,600 |
| 2021/07/15 | 1,480 | 1,483 | 1,447 | 1,453 | -36 | -2.4% | 60,000 |
| 2021/07/14 | 1,500 | 1,505 | 1,480 | 1,489 | -12 | -0.8% | 35,200 |
| 2021/07/13 | 1,525 | 1,545 | 1,495 | 1,501 | -6 | -0.4% | 66,900 |
| 2021/07/12 | 1,501 | 1,529 | 1,501 | 1,507 | +16 | +1.1% | 29,800 |
| 2021/07/09 | 1,474 | 1,495 | 1,446 | 1,491 | +6 | +0.4% | 58,700 |
| 2021/07/08 | 1,529 | 1,529 | 1,485 | 1,485 | -32 | -2.1% | 42,700 |
| 2021/07/07 | 1,500 | 1,521 | 1,475 | 1,517 | +1 | +0.1% | 36,400 |
| 2021/07/06 | 1,529 | 1,539 | 1,507 | 1,516 | +17 | +1.1% | 57,700 |
| 2021/07/05 | 1,525 | 1,536 | 1,482 | 1,499 | -25 | -1.6% | 53,200 |
| 2021/07/02 | 1,566 | 1,566 | 1,505 | 1,524 | -31 | -2% | 123,000 |
| 2021/07/01 | 1,549 | 1,566 | 1,503 | 1,555 | +6 | +0.4% | 116,700 |
| 2021/06/30 | 1,511 | 1,549 | 1,494 | 1,549 | +41 | +2.7% | 76,600 |
| 2021/06/29 | 1,525 | 1,525 | 1,470 | 1,508 | -5 | -0.3% | 96,400 |
| 2021/06/28 | 1,470 | 1,518 | 1,468 | 1,513 | +94 | +6.6% | 123,300 |
| 2021/06/25 | 1,420 | 1,432 | 1,410 | 1,419 | +8 | +0.6% | 39,700 |
| 2021/06/24 | 1,441 | 1,441 | 1,407 | 1,411 | -30 | -2.1% | 51,800 |
| 2021/06/23 | 1,474 | 1,474 | 1,438 | 1,441 | -24 | -1.6% | 36,600 |
| 2021/06/22 | 1,450 | 1,481 | 1,450 | 1,465 | +25 | +1.7% | 58,500 |
| 2021/06/21 | 1,420 | 1,440 | 1,400 | 1,440 | -22 | -1.5% | 133,600 |
| 2021/06/18 | 1,528 | 1,535 | 1,456 | 1,462 | -74 | -4.8% | 124,300 |
| 2021/06/17 | 1,468 | 1,544 | 1,458 | 1,536 | +54 | +3.6% | 121,200 |
| 2021/06/16 | 1,466 | 1,490 | 1,448 | 1,482 | -12 | -0.8% | 81,700 |
| 2021/06/15 | 1,538 | 1,541 | 1,487 | 1,494 | -50 | -3.2% | 184,100 |
| 2021/06/14 | 1,582 | 1,584 | 1,531 | 1,544 | +31 | +2% | 398,200 |
| 2021/06/11 | 1,480 | 1,522 | 1,467 | 1,513 | +55 | +3.8% | 158,300 |
| 2021/06/10 | 1,480 | 1,490 | 1,455 | 1,458 | -30 | -2% | 62,600 |
| 2021/06/09 | 1,457 | 1,489 | 1,440 | 1,488 | +32 | +2.2% | 66,800 |
| 2021/06/08 | 1,475 | 1,510 | 1,446 | 1,456 | +11 | +0.8% | 136,600 |
| 2021/06/07 | 1,402 | 1,445 | 1,402 | 1,445 | +55 | +4% | 62,700 |
| 2021/06/04 | 1,390 | 1,405 | 1,385 | 1,390 | -15 | -1.1% | 55,100 |
| 2021/06/03 | 1,440 | 1,443 | 1,371 | 1,405 | -30 | -2.1% | 145,400 |
| 2021/06/02 | 1,450 | 1,460 | 1,433 | 1,435 | -20 | -1.4% | 70,900 |
| 2021/06/01 | 1,446 | 1,480 | 1,430 | 1,455 | -10 | -0.7% | 62,500 |
| 2021/05/31 | 1,497 | 1,497 | 1,427 | 1,465 | -13 | -0.9% | 135,600 |
| 2021/05/28 | 1,511 | 1,523 | 1,468 | 1,478 | -50 | -3.3% | 222,600 |
| 2021/05/27 | 1,584 | 1,660 | 1,508 | 1,528 | +70 | +4.8% | 1,383,300 |
| 2021/05/26 | 1,440 | 1,460 | 1,437 | 1,458 | +11 | +0.8% | 50,900 |
| 2021/05/25 | 1,436 | 1,457 | 1,407 | 1,447 | +12 | +0.8% | 86,400 |
| 2021/05/24 | 1,470 | 1,480 | 1,400 | 1,435 | -14 | -1% | 115,400 |
| 2021/05/21 | 1,423 | 1,460 | 1,400 | 1,449 | +80 | +5.8% | 208,000 |
901～
950
件表示中 / 1087件
類似銘柄と比較する
現在ご覧いただいている「カラダノート」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 |
|---|---|---|---|---|---|---|---|---|
| カラダノート | 36,500円 | -8.8% | -5.7% | 0.00% | 22.97倍 | 7.89倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。生命保険など金融や住宅会社への送客に注力 |
| ネクストジェン | 77,800円 | +5.1% | +9.8% | 1.29% | 14.15倍 | 1.17倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| エディア | 38,400円 | +6.8% | +44.3% | 1.82% | 11.39倍 | 1.95倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| オプロ | 101,600円 | +22.8% | +1.9% | 0.00% | 15.28倍 | 2.15倍 |
|
「帳票ＤＸ」やサブスク管理の「ソアスク」などクラウドサービスを多数展開。月額課金型が中心 |
| Ｗｅｌｂｙ | 27,800円 | +51.5% | - | 0.00% | - | 3.03倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
市場注目の銘柄
チャート関連のコラム
