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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,130 | 1,209 | 1,106 | 1,130 | +30 | +2.7% | 232,500 |
| 2025/08/14 | 1,120 | 1,133 | 1,100 | 1,100 | -26 | -2.3% | 80,700 |
| 2025/08/13 | 1,137 | 1,149 | 1,123 | 1,126 | -20 | -1.7% | 35,800 |
| 2025/08/12 | 1,132 | 1,150 | 1,123 | 1,146 | +20 | +1.8% | 50,500 |
| 2025/08/08 | 1,119 | 1,128 | 1,109 | 1,126 | +1 | +0.1% | 46,000 |
| 2025/08/07 | 1,104 | 1,128 | 1,103 | 1,125 | +14 | +1.3% | 31,500 |
| 2025/08/06 | 1,137 | 1,139 | 1,110 | 1,111 | -31 | -2.7% | 44,300 |
| 2025/08/05 | 1,133 | 1,150 | 1,126 | 1,142 | +9 | +0.8% | 39,100 |
| 2025/08/04 | 1,102 | 1,170 | 1,102 | 1,133 | +10 | +0.9% | 138,900 |
| 2025/08/01 | 1,120 | 1,126 | 1,104 | 1,123 | +11 | +1% | 23,800 |
| 2025/07/31 | 1,115 | 1,129 | 1,102 | 1,112 | -4 | -0.4% | 33,000 |
| 2025/07/30 | 1,125 | 1,125 | 1,101 | 1,116 | -14 | -1.2% | 38,200 |
| 2025/07/29 | 1,140 | 1,143 | 1,122 | 1,130 | -15 | -1.3% | 29,400 |
| 2025/07/28 | 1,137 | 1,159 | 1,129 | 1,145 | +1 | +0.1% | 29,600 |
| 2025/07/25 | 1,138 | 1,156 | 1,134 | 1,144 | -1 | -0.1% | 30,200 |
| 2025/07/24 | 1,149 | 1,153 | 1,130 | 1,145 | +2 | +0.2% | 43,600 |
| 2025/07/23 | 1,113 | 1,143 | 1,106 | 1,143 | +35 | +3.2% | 64,100 |
| 2025/07/22 | 1,102 | 1,130 | 1,093 | 1,108 | +12 | +1.1% | 40,300 |
| 2025/07/18 | 1,092 | 1,109 | 1,088 | 1,096 | +4 | +0.4% | 42,200 |
| 2025/07/17 | 1,050 | 1,093 | 1,050 | 1,092 | +35 | +3.3% | 40,800 |
| 2025/07/16 | 1,050 | 1,079 | 1,039 | 1,057 | +8 | +0.8% | 34,600 |
| 2025/07/15 | 1,070 | 1,071 | 1,040 | 1,049 | -21 | -2% | 39,400 |
| 2025/07/14 | 1,063 | 1,080 | 1,062 | 1,070 | +1 | +0.1% | 31,800 |
| 2025/07/11 | 1,044 | 1,072 | 1,041 | 1,069 | +25 | +2.4% | 46,400 |
| 2025/07/10 | 1,044 | 1,047 | 1,034 | 1,044 | -1 | -0.1% | 18,500 |
| 2025/07/09 | 1,060 | 1,067 | 1,039 | 1,045 | -12 | -1.1% | 50,200 |
| 2025/07/08 | 1,032 | 1,057 | 1,029 | 1,057 | +18 | +1.7% | 57,800 |
| 2025/07/07 | 1,036 | 1,056 | 1,035 | 1,039 | +4 | +0.4% | 25,700 |
| 2025/07/04 | 1,064 | 1,066 | 1,034 | 1,035 | -12 | -1.1% | 46,300 |
| 2025/07/03 | 1,050 | 1,070 | 1,043 | 1,047 | -5 | -0.5% | 55,500 |
| 2025/07/02 | 1,079 | 1,079 | 1,050 | 1,052 | -32 | -3% | 66,800 |
| 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 |
1～
50
件表示中 / 1622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 | 113,000円 | +35.4% | - | 0.00% | - | 4.08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 |
| Ａｉｍｉｎｇ | 27,400円 | +5.4% | - | 0.00% | 8.53倍 | 1.92倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| フォーサイド | 29,200円 | +64.0% | +674.5% | 0.00% | 41.89倍 | 4.54倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| ＳＳＳＫ ＨＤ | 74,800円 | +1.8% | +46.2% | 2.14% | 16.38倍 | 1.53倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| ニューラル | 82,600円 | +3.8% | +999.9% | 0.00% | 317.69倍 | 22.20倍 |
|
エッジＡＩサービスなどを開発。ＡＩ搭載ＬＥＤビジョンなどのプロダクトを幅広く展開 |
市場注目の銘柄
チャート関連のコラム
