Ｋａｉｚｅｎ Ｐｌａｔｆｏｒｍ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 |
|---|---|---|---|---|---|---|---|
| 2021/08/06 | 1,288 | 1,310 | 1,275 | 1,286 | -4 | -0.3% | 100,000 |
| 2021/08/05 | 1,331 | 1,339 | 1,290 | 1,290 | -26 | -2% | 83,700 |
| 2021/08/04 | 1,361 | 1,361 | 1,316 | 1,316 | -45 | -3.3% | 59,500 |
| 2021/08/03 | 1,325 | 1,374 | 1,324 | 1,361 | +35 | +2.6% | 124,100 |
| 2021/08/02 | 1,349 | 1,355 | 1,310 | 1,326 | -41 | -3% | 119,000 |
| 2021/07/30 | 1,423 | 1,439 | 1,366 | 1,367 | -56 | -3.9% | 127,700 |
| 2021/07/29 | 1,448 | 1,450 | 1,419 | 1,423 | -15 | -1% | 49,700 |
| 2021/07/28 | 1,455 | 1,461 | 1,416 | 1,438 | -17 | -1.2% | 46,900 |
| 2021/07/27 | 1,428 | 1,458 | 1,416 | 1,455 | +12 | +0.8% | 57,300 |
| 2021/07/26 | 1,404 | 1,460 | 1,404 | 1,443 | +69 | +5% | 165,500 |
| 2021/07/21 | 1,435 | 1,445 | 1,373 | 1,374 | -46 | -3.2% | 149,300 |
| 2021/07/20 | 1,410 | 1,449 | 1,405 | 1,420 | -5 | -0.4% | 68,400 |
| 2021/07/19 | 1,450 | 1,450 | 1,411 | 1,425 | -31 | -2.1% | 106,400 |
| 2021/07/16 | 1,481 | 1,486 | 1,452 | 1,456 | -25 | -1.7% | 102,900 |
| 2021/07/15 | 1,517 | 1,517 | 1,470 | 1,481 | -19 | -1.3% | 122,900 |
| 2021/07/14 | 1,498 | 1,520 | 1,498 | 1,500 | +1 | +0.1% | 42,700 |
| 2021/07/13 | 1,520 | 1,525 | 1,497 | 1,499 | -24 | -1.6% | 95,000 |
| 2021/07/12 | 1,520 | 1,543 | 1,517 | 1,523 | +7 | +0.5% | 63,400 |
| 2021/07/09 | 1,482 | 1,537 | 1,482 | 1,516 | +5 | +0.3% | 174,400 |
| 2021/07/08 | 1,511 | 1,623 | 1,451 | 1,511 | -13 | -0.9% | 692,500 |
| 2021/07/07 | 1,535 | 1,541 | 1,511 | 1,524 | -11 | -0.7% | 72,800 |
| 2021/07/06 | 1,526 | 1,560 | 1,526 | 1,535 | +9 | +0.6% | 69,200 |
| 2021/07/05 | 1,554 | 1,563 | 1,512 | 1,526 | -40 | -2.6% | 162,000 |
| 2021/07/02 | 1,580 | 1,581 | 1,532 | 1,566 | -15 | -0.9% | 94,100 |
| 2021/07/01 | 1,586 | 1,587 | 1,550 | 1,581 | +6 | +0.4% | 111,700 |
| 2021/06/30 | 1,649 | 1,650 | 1,565 | 1,575 | -44 | -2.7% | 161,900 |
| 2021/06/29 | 1,628 | 1,660 | 1,610 | 1,619 | -25 | -1.5% | 120,100 |
| 2021/06/28 | 1,608 | 1,666 | 1,604 | 1,644 | +97 | +6.3% | 261,700 |
| 2021/06/25 | 1,535 | 1,564 | 1,523 | 1,547 | -1 | -0.1% | 102,000 |
| 2021/06/24 | 1,565 | 1,592 | 1,525 | 1,548 | -39 | -2.5% | 217,400 |
| 2021/06/23 | 1,600 | 1,638 | 1,580 | 1,587 | +2 | +0.1% | 139,600 |
| 2021/06/22 | 1,590 | 1,635 | 1,583 | 1,585 | +22 | +1.4% | 189,100 |
| 2021/06/21 | 1,545 | 1,597 | 1,522 | 1,563 | -62 | -3.8% | 349,400 |
| 2021/06/18 | 1,699 | 1,714 | 1,625 | 1,625 | -80 | -4.7% | 243,700 |
| 2021/06/17 | 1,719 | 1,748 | 1,701 | 1,705 | -54 | -3.1% | 159,400 |
| 2021/06/16 | 1,701 | 1,763 | 1,667 | 1,759 | +33 | +1.9% | 239,700 |
| 2021/06/15 | 1,751 | 1,751 | 1,714 | 1,726 | -14 | -0.8% | 127,600 |
| 2021/06/14 | 1,720 | 1,770 | 1,710 | 1,740 | +30 | +1.8% | 257,900 |
| 2021/06/11 | 1,680 | 1,719 | 1,674 | 1,710 | +32 | +1.9% | 154,300 |
| 2021/06/10 | 1,661 | 1,680 | 1,631 | 1,678 | +8 | +0.5% | 149,900 |
| 2021/06/09 | 1,665 | 1,705 | 1,663 | 1,670 | +8 | +0.5% | 124,600 |
| 2021/06/08 | 1,639 | 1,676 | 1,625 | 1,662 | +31 | +1.9% | 143,600 |
| 2021/06/07 | 1,600 | 1,660 | 1,593 | 1,631 | +31 | +1.9% | 170,700 |
| 2021/06/04 | 1,608 | 1,632 | 1,588 | 1,600 | -23 | -1.4% | 143,500 |
| 2021/06/03 | 1,630 | 1,641 | 1,588 | 1,623 | -8 | -0.5% | 192,200 |
| 2021/06/02 | 1,651 | 1,678 | 1,624 | 1,631 | -22 | -1.3% | 236,600 |
| 2021/06/01 | 1,710 | 1,720 | 1,652 | 1,653 | -76 | -4.4% | 268,300 |
| 2021/05/31 | 1,700 | 1,764 | 1,696 | 1,729 | +19 | +1.1% | 268,200 |
| 2021/05/28 | 1,770 | 1,785 | 1,688 | 1,710 | -62 | -3.5% | 338,600 |
| 2021/05/27 | 1,820 | 1,880 | 1,739 | 1,772 | -22 | -1.2% | 757,800 |
901～
950
件表示中 / 1053件
類似銘柄と比較する
現在ご覧いただいている「ＫａｉｚｅｎＰＦ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫａｉｚｅｎＰＦ | 15,000円 | +0.6% | - | 0.00% | - | 0.86倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| ココペリ | 32,600円 | +9.8% | +327.5% | 0.00% | 26.00倍 | 1.39倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
| Ｓイノベション | 67,800円 | +6.1% | +27.7% | 0.00% | 13.72倍 | 1.60倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
| ＶＰＪ | 152,300円 | +12.3% | +21.2% | 1.03% | 19.39倍 | 3.22倍 |
|
- |
| 雨風太陽 | 104,000円 | +16.3% | - | 0.00% | 100.48倍 | 7.28倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
市場注目の銘柄
チャート関連のコラム
