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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,786 | 1,960 | 1,732 | 1,915 | +130 | +7.3% | 870,900 |
| 2024/05/09 | 1,674 | 1,810 | 1,661 | 1,785 | +77 | +4.5% | 694,800 |
| 2024/05/08 | 1,656 | 1,766 | 1,656 | 1,708 | +12 | +0.7% | 338,000 |
| 2024/05/07 | 1,682 | 1,738 | 1,668 | 1,696 | +64 | +3.9% | 295,700 |
| 2024/05/02 | 1,690 | 1,694 | 1,620 | 1,632 | -38 | -2.3% | 235,800 |
| 2024/05/01 | 1,713 | 1,722 | 1,623 | 1,670 | -76 | -4.4% | 431,000 |
| 2024/04/30 | 1,727 | 1,833 | 1,713 | 1,746 | +55 | +3.3% | 513,900 |
| 2024/04/26 | 1,691 | 1,724 | 1,670 | 1,691 | -10 | -0.6% | 231,100 |
| 2024/04/25 | 1,744 | 1,758 | 1,689 | 1,701 | -54 | -3.1% | 255,600 |
| 2024/04/24 | 1,798 | 1,807 | 1,734 | 1,755 | -16 | -0.9% | 382,600 |
| 2024/04/23 | 1,900 | 1,908 | 1,771 | 1,771 | -112 | -5.9% | 328,600 |
| 2024/04/22 | 1,850 | 1,910 | 1,818 | 1,883 | +44 | +2.4% | 369,600 |
| 2024/04/19 | 1,830 | 1,890 | 1,778 | 1,839 | +22 | +1.2% | 649,600 |
| 2024/04/18 | 1,773 | 1,863 | 1,742 | 1,817 | +33 | +1.8% | 659,200 |
| 2024/04/17 | 1,966 | 1,975 | 1,691 | 1,784 | -189 | -9.6% | 1,474,200 |
| 2024/04/16 | 1,955 | 2,165 | 1,930 | 1,973 | -12 | -0.6% | 1,578,000 |
| 2024/04/15 | 2,018 | 2,055 | 1,883 | 1,985 | -133 | -6.3% | 909,600 |
| 2024/04/12 | 2,215 | 2,275 | 2,085 | 2,118 | -141 | -6.2% | 851,700 |
| 2024/04/11 | 2,350 | 2,370 | 2,182 | 2,259 | -162 | -6.7% | 789,800 |
| 2024/04/10 | 2,453 | 2,499 | 2,389 | 2,421 | -95 | -3.8% | 551,700 |
| 2024/04/09 | 2,584 | 2,715 | 2,476 | 2,516 | -114 | -4.3% | 1,063,600 |
| 2024/04/08 | 2,344 | 2,694 | 2,323 | 2,630 | +225 | +9.4% | 1,262,500 |
| 2024/04/05 | 2,177 | 2,443 | 2,130 | 2,405 | +275 | +12.9% | 1,416,800 |
| 2024/04/04 | 2,280 | 2,280 | 2,064 | 2,130 | -100 | -4.5% | 468,800 |
| 2024/04/03 | 2,472 | 2,472 | 2,150 | 2,230 | -255 | -10.3% | 710,500 |
| 2024/04/02 | 2,483 | 2,593 | 2,394 | 2,485 | +52 | +2.1% | 769,700 |
| 2024/04/01 | 2,330 | 2,451 | 2,298 | 2,433 | +119 | +5.1% | 381,000 |
| 2024/03/29 | 2,358 | 2,424 | 2,283 | 2,314 | -54 | -2.3% | 328,600 |
| 2024/03/28 | 2,429 | 2,555 | 2,360 | 2,368 | -37 | -1.5% | 639,000 |
| 2024/03/27 | 2,309 | 2,670 | 2,308 | 2,405 | +79 | +3.4% | 1,194,900 |
| 2024/03/26 | 2,400 | 2,432 | 2,305 | 2,326 | -87 | -3.6% | 417,700 |
| 2024/03/25 | 2,458 | 2,537 | 2,390 | 2,413 | -92 | -3.7% | 452,200 |
| 2024/03/22 | 2,530 | 2,570 | 2,457 | 2,505 | -175 | -6.5% | 668,500 |
| 2024/03/21 | 2,900 | 2,947 | 2,667 | 2,680 | -80 | -2.9% | 1,668,200 |
| 2024/03/19 | 2,905 | 3,195 | 2,619 | 2,760 | -121 | -4.2% | 3,139,600 |
| 2024/03/18 | 2,430 | 2,881 | 2,384 | 2,881 | +500 | +21% | 3,271,200 |
| 2024/03/15 | 2,470 | 2,690 | 2,178 | 2,381 | -289 | -10.8% | 2,832,100 |
| 2024/03/14 | 3,160 | 3,300 | 2,670 | 2,670 | -700 | -20.8% | 3,546,000 |
| 2024/03/13 | 3,145 | 3,405 | 2,953 | 3,370 | +467 | +16.1% | 6,875,100 |
| 2024/03/12 | 2,649 | 2,903 | 2,425 | 2,903 | +500 | +20.8% | 6,308,900 |
| 2024/03/11 | 2,173 | 3,240 | 2,173 | 2,403 | -270 | -10.1% | 12,752,700 |
| 2024/03/08 | 2,673 | 2,673 | 2,673 | 2,673 | +500 | +23% | 72,800 |
| 2024/03/07 | 2,173 | 2,173 | 2,173 | 2,173 | +400 | +22.6% | 62,800 |
| 2024/03/06 | 1,773 | 1,773 | 1,670 | 1,773 | +300 | +20.4% | 1,376,500 |
| 2024/03/05 | 1,143 | 1,473 | 1,081 | 1,473 | +300 | +25.6% | 558,000 |
| 2024/03/04 | 1,192 | 1,257 | 1,153 | 1,173 | -8 | -0.7% | 647,200 |
| 2024/03/01 | 1,179 | 1,206 | 1,142 | 1,181 | +13 | +1.1% | 422,400 |
| 2024/02/29 | 1,255 | 1,261 | 1,157 | 1,168 | -82 | -6.6% | 900,700 |
| 2024/02/28 | 1,209 | 1,269 | 1,171 | 1,250 | +11 | +0.9% | 1,351,400 |
| 2024/02/27 | 1,120 | 1,257 | 1,067 | 1,239 | +147 | +13.5% | 2,634,200 |
1～
50
件表示中 / 1311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 | 191,500円 | +56.6% | - | 0.00% | - | 28.98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 |
| フォーカスＳ | 123,800円 | +3.4% | +5.7% | 3.07% | 12.90倍 | 1.51倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ＥＬＥＭＥＮＴＳ | 86,500円 | +5.7% | - | 0.00% | - | 22.66倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| ＬａｂｏｒｏＡＩ | 121,400円 | +20.1% | +8.8% | 0.00% | 134.59倍 | 8.56倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| くふうＣ | 29,300円 | +22.0% | +26.8% | 0.00% | 17.94倍 | 1.78倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
市場注目の銘柄
チャート関連のコラム
