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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 3,340 | 3,340 | 3,150 | 3,165 | -115 | -3.5% | 66,200 |
| 2021/07/29 | 3,255 | 3,350 | 3,225 | 3,280 | +95 | +3% | 88,700 |
| 2021/07/28 | 3,290 | 3,310 | 3,155 | 3,185 | -105 | -3.2% | 66,800 |
| 2021/07/27 | 3,345 | 3,385 | 3,265 | 3,290 | -20 | -0.6% | 34,100 |
| 2021/07/26 | 3,375 | 3,395 | 3,290 | 3,310 | -35 | -1% | 32,300 |
| 2021/07/21 | 3,355 | 3,415 | 3,310 | 3,345 | +50 | +1.5% | 59,300 |
| 2021/07/20 | 3,340 | 3,370 | 3,285 | 3,295 | -60 | -1.8% | 107,400 |
| 2021/07/19 | 3,465 | 3,465 | 3,300 | 3,355 | -110 | -3.2% | 84,200 |
| 2021/07/16 | 3,425 | 3,475 | 3,410 | 3,465 | -15 | -0.4% | 42,700 |
| 2021/07/15 | 3,565 | 3,570 | 3,450 | 3,480 | -85 | -2.4% | 61,400 |
| 2021/07/14 | 3,620 | 3,660 | 3,565 | 3,565 | -20 | -0.6% | 52,300 |
| 2021/07/13 | 3,625 | 3,640 | 3,560 | 3,585 | -20 | -0.6% | 43,800 |
| 2021/07/12 | 3,650 | 3,670 | 3,570 | 3,605 | -5 | -0.1% | 68,400 |
| 2021/07/09 | 3,500 | 3,625 | 3,500 | 3,610 | +55 | +1.5% | 71,500 |
| 2021/07/08 | 3,730 | 3,730 | 3,545 | 3,555 | -120 | -3.3% | 84,800 |
| 2021/07/07 | 3,725 | 3,765 | 3,635 | 3,675 | -50 | -1.3% | 92,600 |
| 2021/07/06 | 3,730 | 3,820 | 3,695 | 3,725 | -5 | -0.1% | 61,900 |
| 2021/07/05 | 3,895 | 3,895 | 3,730 | 3,730 | -130 | -3.4% | 75,600 |
| 2021/07/02 | 3,850 | 3,890 | 3,770 | 3,860 | +10 | +0.3% | 54,500 |
| 2021/07/01 | 3,970 | 3,970 | 3,850 | 3,850 | -120 | -3% | 78,500 |
| 2021/06/30 | 3,955 | 4,065 | 3,920 | 3,970 | -10 | -0.3% | 62,100 |
| 2021/06/29 | 4,125 | 4,160 | 3,950 | 3,980 | -120 | -2.9% | 97,000 |
| 2021/06/28 | 3,920 | 4,150 | 3,915 | 4,100 | +250 | +6.5% | 168,500 |
| 2021/06/25 | 3,900 | 3,960 | 3,815 | 3,850 | -45 | -1.2% | 115,700 |
| 2021/06/24 | 4,070 | 4,125 | 3,880 | 3,895 | -195 | -4.8% | 211,900 |
| 2021/06/23 | 4,120 | 4,300 | 4,060 | 4,090 | +40 | +1% | 346,000 |
| 2021/06/22 | 3,895 | 4,200 | 3,850 | 4,050 | +330 | +8.9% | 357,000 |
| 2021/06/21 | 3,815 | 3,865 | 3,690 | 3,720 | +45 | +1.2% | 362,200 |
| 2021/06/18 | 3,700 | 3,760 | 3,675 | 3,675 | +20 | +0.5% | 104,400 |
| 2021/06/17 | 3,740 | 3,740 | 3,600 | 3,655 | -85 | -2.3% | 123,700 |
| 2021/06/16 | 3,800 | 3,835 | 3,700 | 3,740 | -75 | -2% | 107,600 |
| 2021/06/15 | 3,875 | 3,885 | 3,785 | 3,815 | -45 | -1.2% | 76,400 |
| 2021/06/14 | 3,875 | 3,890 | 3,780 | 3,860 | -5 | -0.1% | 84,300 |
| 2021/06/11 | 3,975 | 4,000 | 3,865 | 3,865 | -90 | -2.3% | 85,000 |
| 2021/06/10 | 3,970 | 4,040 | 3,865 | 3,955 | +20 | +0.5% | 129,500 |
| 2021/06/09 | 3,995 | 4,040 | 3,930 | 3,935 | -45 | -1.1% | 75,800 |
| 2021/06/08 | 4,100 | 4,110 | 3,945 | 3,980 | -125 | -3% | 115,100 |
| 2021/06/07 | 4,000 | 4,120 | 3,965 | 4,105 | +145 | +3.7% | 82,000 |
| 2021/06/04 | 3,990 | 4,120 | 3,905 | 3,960 | -30 | -0.8% | 130,500 |
| 2021/06/03 | 3,945 | 4,035 | 3,825 | 3,990 | +110 | +2.8% | 122,700 |
| 2021/06/02 | 4,035 | 4,090 | 3,865 | 3,880 | -195 | -4.8% | 207,700 |
| 2021/06/01 | 4,195 | 4,260 | 4,055 | 4,075 | -190 | -4.5% | 198,300 |
| 2021/05/31 | 4,310 | 4,445 | 4,230 | 4,265 | -70 | -1.6% | 155,000 |
| 2021/05/28 | 4,355 | 4,395 | 4,160 | 4,335 | +75 | +1.8% | 259,600 |
| 2021/05/27 | 4,485 | 4,640 | 4,260 | 4,260 | -175 | -3.9% | 462,300 |
| 2021/05/26 | 4,235 | 4,490 | 4,180 | 4,435 | +255 | +6.1% | 311,800 |
| 2021/05/25 | 4,070 | 4,260 | 4,005 | 4,180 | +220 | +5.6% | 223,900 |
| 2021/05/24 | 4,040 | 4,175 | 3,955 | 3,960 | -90 | -2.2% | 261,400 |
| 2021/05/21 | 3,790 | 4,105 | 3,790 | 4,050 | +270 | +7.1% | 235,400 |
| 2021/05/20 | 3,830 | 3,895 | 3,715 | 3,780 | -65 | -1.7% | 232,300 |
901～
950
件表示中 / 1532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 | 99,400円 | +2.0% | - | 0.00% | - | 3.24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 |
| ストリムメディ | 9,800円 | +1.5% | +9.4% | 2.04% | 28.08倍 | 1.64倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ＧＭＯ－Ｒ＆ＡＩ | 239,900円 | +1.5% | +81.5% | 4.79% | 34.07倍 | 5.03倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| ファブリカＨＤ | 200,000円 | +6.6% | +1.2% | 1.85% | 15.30倍 | 2.93倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| 勤次郎 | 54,700円 | +13.1% | +29.3% | 1.55% | 17.29倍 | 1.15倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
市場注目の銘柄
チャート関連のコラム
