Ｋｕｄａｎ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,115 | 1,124 | 1,084 | 1,084 | -43 | -3.8% | 80,100 |
| 2025/06/30 | 1,110 | 1,168 | 1,110 | 1,127 | +18 | +1.6% | 103,700 |
| 2025/06/27 | 1,112 | 1,139 | 1,105 | 1,109 | +18 | +1.6% | 65,000 |
| 2025/06/26 | 1,088 | 1,178 | 1,086 | 1,091 | +1 | +0.1% | 238,700 |
| 2025/06/25 | 1,123 | 1,128 | 1,088 | 1,090 | -33 | -2.9% | 70,300 |
| 2025/06/24 | 1,111 | 1,128 | 1,107 | 1,123 | +23 | +2.1% | 36,000 |
| 2025/06/23 | 1,102 | 1,112 | 1,088 | 1,100 | -20 | -1.8% | 66,200 |
| 2025/06/20 | 1,162 | 1,165 | 1,120 | 1,120 | -42 | -3.6% | 54,700 |
| 2025/06/19 | 1,162 | 1,185 | 1,162 | 1,162 | -7 | -0.6% | 31,000 |
| 2025/06/18 | 1,153 | 1,186 | 1,153 | 1,169 | +3 | +0.3% | 47,700 |
| 2025/06/17 | 1,158 | 1,190 | 1,154 | 1,166 | +15 | +1.3% | 48,300 |
| 2025/06/16 | 1,155 | 1,168 | 1,147 | 1,151 | -4 | -0.3% | 33,200 |
| 2025/06/13 | 1,181 | 1,181 | 1,136 | 1,155 | -24 | -2% | 69,000 |
| 2025/06/12 | 1,161 | 1,189 | 1,160 | 1,179 | +3 | +0.3% | 44,900 |
| 2025/06/11 | 1,181 | 1,188 | 1,158 | 1,176 | +4 | +0.3% | 38,900 |
| 2025/06/10 | 1,165 | 1,179 | 1,156 | 1,172 | +14 | +1.2% | 48,500 |
| 2025/06/09 | 1,157 | 1,174 | 1,156 | 1,158 | +7 | +0.6% | 30,900 |
| 2025/06/06 | 1,190 | 1,195 | 1,128 | 1,151 | -52 | -4.3% | 111,000 |
| 2025/06/05 | 1,205 | 1,227 | 1,197 | 1,203 | -8 | -0.7% | 47,300 |
| 2025/06/04 | 1,216 | 1,240 | 1,211 | 1,211 | -7 | -0.6% | 50,000 |
| 2025/06/03 | 1,223 | 1,269 | 1,206 | 1,218 | -8 | -0.7% | 88,100 |
| 2025/06/02 | 1,236 | 1,270 | 1,217 | 1,226 | -22 | -1.8% | 81,000 |
| 2025/05/30 | 1,222 | 1,279 | 1,222 | 1,248 | +12 | +1% | 104,700 |
| 2025/05/29 | 1,205 | 1,239 | 1,202 | 1,236 | +25 | +2.1% | 67,100 |
| 2025/05/28 | 1,184 | 1,211 | 1,181 | 1,211 | +38 | +3.2% | 88,100 |
| 2025/05/27 | 1,183 | 1,188 | 1,161 | 1,173 | -1 | -0.1% | 48,300 |
| 2025/05/26 | 1,173 | 1,194 | 1,166 | 1,174 | +2 | +0.2% | 49,300 |
| 2025/05/23 | 1,192 | 1,198 | 1,158 | 1,172 | +9 | +0.8% | 179,200 |
| 2025/05/22 | 1,101 | 1,205 | 1,097 | 1,163 | +52 | +4.7% | 163,300 |
| 2025/05/21 | 1,121 | 1,137 | 1,110 | 1,111 | -14 | -1.2% | 111,000 |
| 2025/05/20 | 1,187 | 1,199 | 1,109 | 1,125 | -62 | -5.2% | 343,600 |
| 2025/05/19 | 1,069 | 1,307 | 1,069 | 1,187 | +119 | +11.1% | 1,174,200 |
| 2025/05/16 | 1,122 | 1,126 | 1,050 | 1,068 | -214 | -16.7% | 364,500 |
| 2025/05/15 | 1,269 | 1,287 | 1,261 | 1,282 | +6 | +0.5% | 37,700 |
| 2025/05/14 | 1,250 | 1,277 | 1,239 | 1,276 | +22 | +1.8% | 57,100 |
| 2025/05/13 | 1,255 | 1,278 | 1,225 | 1,254 | +3 | +0.2% | 108,100 |
| 2025/05/12 | 1,238 | 1,260 | 1,236 | 1,251 | +20 | +1.6% | 50,000 |
| 2025/05/09 | 1,200 | 1,233 | 1,195 | 1,231 | +30 | +2.5% | 39,400 |
| 2025/05/08 | 1,204 | 1,205 | 1,161 | 1,201 | -10 | -0.8% | 57,400 |
| 2025/05/07 | 1,218 | 1,234 | 1,211 | 1,211 | -16 | -1.3% | 30,900 |
| 2025/05/02 | 1,231 | 1,249 | 1,214 | 1,227 | -5 | -0.4% | 46,700 |
| 2025/05/01 | 1,212 | 1,242 | 1,212 | 1,232 | +20 | +1.7% | 33,200 |
| 2025/04/30 | 1,228 | 1,237 | 1,212 | 1,212 | -16 | -1.3% | 50,600 |
| 2025/04/28 | 1,217 | 1,238 | 1,206 | 1,228 | +8 | +0.7% | 33,000 |
| 2025/04/25 | 1,222 | 1,237 | 1,215 | 1,220 | +2 | +0.2% | 32,600 |
| 2025/04/24 | 1,206 | 1,220 | 1,192 | 1,218 | +21 | +1.8% | 36,900 |
| 2025/04/23 | 1,187 | 1,211 | 1,160 | 1,197 | +28 | +2.4% | 75,700 |
| 2025/04/22 | 1,163 | 1,187 | 1,163 | 1,169 | -18 | -1.5% | 25,200 |
| 2025/04/21 | 1,169 | 1,199 | 1,166 | 1,187 | +7 | +0.6% | 42,500 |
| 2025/04/18 | 1,135 | 1,180 | 1,135 | 1,180 | +40 | +3.5% | 32,800 |
1～
50
件表示中 / 1591件
類似銘柄と比較する
現在ご覧いただいている「Ｋｕｄａｎ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｋｕｄａｎ | 108,400円 | +35.4% | - | 0.00% | - | 4.07倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| ｔｒｉｐｌａ | 211,800円 | +48.4% | +114.6% | 0.00% | 30.95倍 | 9.81倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| フレクト | 198,000円 | +20.8% | +31.7% | 0.00% | 14.08倍 | 4.68倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| ファルコム | 118,000円 | -1.0% | -3.5% | 0.85% | 15.16倍 | 1.22倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| ＩＸナレッジ | 110,000円 | +1.8% | +1.9% | 3.64% | 7.70倍 | 1.06倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
市場注目の銘柄
チャート関連のコラム
