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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,005 | 3,035 | 2,967 | 3,010 | +57 | +1.9% | 40,200 |
| 2021/10/29 | 2,988 | 3,055 | 2,952 | 2,953 | -12 | -0.4% | 42,700 |
| 2021/10/28 | 2,920 | 2,988 | 2,875 | 2,965 | +30 | +1% | 85,000 |
| 2021/10/27 | 3,065 | 3,065 | 2,920 | 2,935 | -130 | -4.2% | 115,400 |
| 2021/10/26 | 3,020 | 3,105 | 3,020 | 3,065 | +45 | +1.5% | 36,900 |
| 2021/10/25 | 3,040 | 3,040 | 3,000 | 3,020 | -30 | -1% | 32,400 |
| 2021/10/22 | 3,010 | 3,080 | 3,010 | 3,050 | +40 | +1.3% | 47,800 |
| 2021/10/21 | 3,085 | 3,115 | 3,010 | 3,010 | -100 | -3.2% | 81,700 |
| 2021/10/20 | 3,105 | 3,190 | 3,080 | 3,110 | +10 | +0.3% | 77,800 |
| 2021/10/19 | 3,105 | 3,145 | 3,050 | 3,100 | -20 | -0.6% | 41,900 |
| 2021/10/18 | 3,240 | 3,250 | 3,105 | 3,120 | -85 | -2.7% | 34,700 |
| 2021/10/15 | 3,150 | 3,230 | 3,125 | 3,205 | +80 | +2.6% | 31,300 |
| 2021/10/14 | 3,215 | 3,240 | 3,125 | 3,125 | -75 | -2.3% | 64,000 |
| 2021/10/13 | 3,320 | 3,320 | 3,200 | 3,200 | -130 | -3.9% | 59,800 |
| 2021/10/12 | 3,425 | 3,425 | 3,325 | 3,330 | -95 | -2.8% | 26,000 |
| 2021/10/11 | 3,390 | 3,450 | 3,335 | 3,425 | +30 | +0.9% | 21,600 |
| 2021/10/08 | 3,405 | 3,500 | 3,395 | 3,395 | +5 | +0.1% | 37,400 |
| 2021/10/07 | 3,350 | 3,465 | 3,330 | 3,390 | +110 | +3.4% | 58,100 |
| 2021/10/06 | 3,510 | 3,550 | 3,270 | 3,280 | -145 | -4.2% | 73,800 |
| 2021/10/05 | 3,400 | 3,560 | 3,350 | 3,425 | +25 | +0.7% | 73,900 |
| 2021/10/04 | 3,595 | 3,595 | 3,400 | 3,400 | -125 | -3.5% | 49,200 |
| 2021/10/01 | 3,550 | 3,680 | 3,515 | 3,525 | -65 | -1.8% | 36,700 |
| 2021/09/30 | 3,595 | 3,735 | 3,570 | 3,590 | +45 | +1.3% | 48,800 |
| 2021/09/29 | 3,475 | 3,580 | 3,435 | 3,545 | -40 | -1.1% | 47,300 |
| 2021/09/28 | 3,635 | 3,645 | 3,530 | 3,585 | -70 | -1.9% | 47,000 |
| 2021/09/27 | 3,480 | 3,755 | 3,480 | 3,655 | +185 | +5.3% | 121,400 |
| 2021/09/24 | 3,400 | 3,480 | 3,360 | 3,470 | +180 | +5.5% | 46,300 |
| 2021/09/22 | 3,390 | 3,410 | 3,230 | 3,290 | -100 | -2.9% | 63,900 |
| 2021/09/21 | 3,385 | 3,450 | 3,385 | 3,390 | -155 | -4.4% | 45,400 |
| 2021/09/17 | 3,410 | 3,560 | 3,390 | 3,545 | +95 | +2.8% | 63,300 |
| 2021/09/16 | 3,615 | 3,615 | 3,375 | 3,450 | -150 | -4.2% | 95,500 |
| 2021/09/15 | 3,595 | 3,600 | 3,520 | 3,600 | -25 | -0.7% | 30,100 |
| 2021/09/14 | 3,655 | 3,685 | 3,565 | 3,625 | -30 | -0.8% | 35,500 |
| 2021/09/13 | 3,630 | 3,670 | 3,545 | 3,655 | +25 | +0.7% | 49,300 |
| 2021/09/10 | 3,565 | 3,645 | 3,520 | 3,630 | +100 | +2.8% | 45,100 |
| 2021/09/09 | 3,510 | 3,605 | 3,450 | 3,530 | ±0 | ±0% | 60,100 |
| 2021/09/08 | 3,620 | 3,620 | 3,490 | 3,530 | -90 | -2.5% | 91,300 |
| 2021/09/07 | 3,675 | 3,800 | 3,610 | 3,620 | -35 | -1% | 83,700 |
| 2021/09/06 | 3,655 | 3,660 | 3,555 | 3,655 | +90 | +2.5% | 56,600 |
| 2021/09/03 | 3,700 | 3,705 | 3,515 | 3,565 | -150 | -4% | 91,400 |
| 2021/09/02 | 3,840 | 3,930 | 3,665 | 3,715 | -110 | -2.9% | 140,700 |
| 2021/09/01 | 3,675 | 3,855 | 3,660 | 3,825 | +190 | +5.2% | 136,100 |
| 2021/08/31 | 3,695 | 3,700 | 3,560 | 3,635 | -10 | -0.3% | 79,200 |
| 2021/08/30 | 3,515 | 3,690 | 3,490 | 3,645 | +230 | +6.7% | 109,700 |
| 2021/08/27 | 3,415 | 3,435 | 3,335 | 3,415 | -45 | -1.3% | 47,700 |
| 2021/08/26 | 3,255 | 3,470 | 3,255 | 3,460 | +205 | +6.3% | 63,700 |
| 2021/08/25 | 3,250 | 3,345 | 3,200 | 3,255 | +5 | +0.2% | 50,300 |
| 2021/08/24 | 3,305 | 3,325 | 3,230 | 3,250 | -15 | -0.5% | 44,400 |
| 2021/08/23 | 3,125 | 3,285 | 3,125 | 3,265 | +145 | +4.6% | 47,400 |
| 2021/08/20 | 3,180 | 3,275 | 3,095 | 3,120 | -60 | -1.9% | 70,600 |
751～
800
件表示中 / 1445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 | 150,700円 | +42.9% | - | 0.00% | - | 4.91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 |
| サイバセキュリ | 183,400円 | +24.2% | +25.2% | 0.00% | 35.82倍 | 11.52倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| 情報企画 | 422,000円 | +5.2% | +0.2% | 2.61% | 12.51倍 | 2.06倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| キューブシス | 107,700円 | +4.3% | +3.8% | 3.71% | 12.87倍 | 1.54倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| フェイス | 121,500円 | +9.9% | - | 0.41% | 573.11倍 | 1.01倍 |
|
柱は着信メロディから１４年連結の日本コロムビアの音楽・映像に。ファンクラブ事業にも注力 |
市場注目の銘柄
チャート関連のコラム
