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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 927 | 1,092 | 922 | 1,092 | +150 | +15.9% | 1,383,500 |
| 2024/02/22 | 981 | 1,018 | 925 | 942 | -25 | -2.6% | 1,352,700 |
| 2024/02/21 | 1,020 | 1,089 | 963 | 967 | -103 | -9.6% | 2,370,000 |
| 2024/02/20 | 1,060 | 1,139 | 1,000 | 1,070 | +66 | +6.6% | 3,840,400 |
| 2024/02/19 | 868 | 1,004 | 848 | 1,004 | +150 | +17.6% | 1,750,800 |
| 2024/02/16 | 806 | 861 | 806 | 854 | +48 | +6% | 779,400 |
| 2024/02/15 | 843 | 844 | 802 | 806 | -37 | -4.4% | 300,900 |
| 2024/02/14 | 841 | 853 | 829 | 843 | -5 | -0.6% | 149,400 |
| 2024/02/13 | 848 | 871 | 837 | 848 | +6 | +0.7% | 470,800 |
| 2024/02/09 | 851 | 859 | 840 | 842 | -8 | -0.9% | 112,900 |
| 2024/02/08 | 858 | 869 | 846 | 850 | -9 | -1% | 119,300 |
| 2024/02/07 | 865 | 876 | 848 | 859 | -5 | -0.6% | 123,700 |
| 2024/02/06 | 876 | 876 | 846 | 864 | -12 | -1.4% | 137,400 |
| 2024/02/05 | 852 | 891 | 850 | 876 | -4 | -0.5% | 185,100 |
| 2024/02/02 | 876 | 896 | 874 | 880 | -1 | -0.1% | 139,100 |
| 2024/02/01 | 910 | 911 | 880 | 881 | -37 | -4% | 153,700 |
| 2024/01/31 | 917 | 922 | 894 | 918 | -2 | -0.2% | 192,000 |
| 2024/01/30 | 931 | 940 | 909 | 920 | -7 | -0.8% | 94,800 |
| 2024/01/29 | 935 | 944 | 922 | 927 | -15 | -1.6% | 106,900 |
| 2024/01/26 | 933 | 953 | 931 | 942 | +12 | +1.3% | 151,800 |
| 2024/01/25 | 959 | 959 | 922 | 930 | -40 | -4.1% | 283,900 |
| 2024/01/24 | 989 | 1,016 | 956 | 970 | +4 | +0.4% | 774,300 |
| 2024/01/23 | 959 | 979 | 952 | 966 | +13 | +1.4% | 117,300 |
| 2024/01/22 | 965 | 965 | 923 | 953 | +1 | +0.1% | 165,300 |
| 2024/01/19 | 966 | 990 | 948 | 952 | -20 | -2.1% | 162,400 |
| 2024/01/18 | 990 | 998 | 964 | 972 | -28 | -2.8% | 174,600 |
| 2024/01/17 | 1,029 | 1,050 | 995 | 1,000 | -41 | -3.9% | 186,100 |
| 2024/01/16 | 1,066 | 1,075 | 1,035 | 1,041 | -7 | -0.7% | 128,000 |
| 2024/01/15 | 1,042 | 1,058 | 1,015 | 1,048 | +6 | +0.6% | 133,500 |
| 2024/01/12 | 1,086 | 1,101 | 1,031 | 1,042 | -58 | -5.3% | 325,500 |
| 2024/01/11 | 1,187 | 1,220 | 1,087 | 1,100 | +30 | +2.8% | 1,082,800 |
| 2024/01/10 | 1,061 | 1,070 | 1,046 | 1,070 | +4 | +0.4% | 47,600 |
| 2024/01/09 | 1,059 | 1,077 | 1,042 | 1,066 | +12 | +1.1% | 59,300 |
| 2024/01/05 | 1,111 | 1,117 | 1,050 | 1,054 | -64 | -5.7% | 178,700 |
| 2024/01/04 | 1,119 | 1,128 | 1,085 | 1,118 | -31 | -2.7% | 85,400 |
| 2023/12/29 | 1,193 | 1,195 | 1,138 | 1,149 | -30 | -2.5% | 117,600 |
| 2023/12/28 | 1,149 | 1,183 | 1,111 | 1,179 | +47 | +4.2% | 111,900 |
| 2023/12/27 | 1,052 | 1,147 | 1,052 | 1,132 | +80 | +7.6% | 173,600 |
| 2023/12/26 | 994 | 1,072 | 994 | 1,052 | +52 | +5.2% | 209,700 |
| 2023/12/25 | 1,009 | 1,024 | 993 | 1,000 | -12 | -1.2% | 108,000 |
| 2023/12/22 | 1,020 | 1,036 | 1,011 | 1,012 | -15 | -1.5% | 106,000 |
| 2023/12/21 | 1,032 | 1,042 | 1,009 | 1,027 | -24 | -2.3% | 102,400 |
| 2023/12/20 | 1,050 | 1,087 | 1,036 | 1,051 | +8 | +0.8% | 148,200 |
| 2023/12/19 | 1,134 | 1,155 | 1,026 | 1,043 | -151 | -12.6% | 489,200 |
| 2023/12/18 | 1,186 | 1,202 | 1,171 | 1,194 | +11 | +0.9% | 66,300 |
| 2023/12/15 | 1,160 | 1,197 | 1,157 | 1,183 | +21 | +1.8% | 54,400 |
| 2023/12/14 | 1,200 | 1,233 | 1,162 | 1,162 | -33 | -2.8% | 78,500 |
| 2023/12/13 | 1,194 | 1,210 | 1,185 | 1,195 | -13 | -1.1% | 69,600 |
| 2023/12/12 | 1,240 | 1,243 | 1,192 | 1,208 | -40 | -3.2% | 64,900 |
| 2023/12/11 | 1,226 | 1,263 | 1,226 | 1,248 | +23 | +1.9% | 46,800 |
51～
100
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
