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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,335 | 1,336 | 1,287 | 1,288 | -23 | -1.8% | 63,900 |
| 2025/01/20 | 1,292 | 1,341 | 1,277 | 1,311 | +89 | +7.3% | 237,000 |
| 2025/01/17 | 1,240 | 1,240 | 1,208 | 1,222 | -31 | -2.5% | 92,100 |
| 2025/01/16 | 1,287 | 1,289 | 1,245 | 1,253 | -21 | -1.6% | 44,400 |
| 2025/01/15 | 1,251 | 1,274 | 1,244 | 1,274 | +25 | +2% | 39,700 |
| 2025/01/14 | 1,263 | 1,295 | 1,244 | 1,249 | -25 | -2% | 64,100 |
| 2025/01/10 | 1,258 | 1,274 | 1,238 | 1,274 | +12 | +1% | 60,500 |
| 2025/01/09 | 1,291 | 1,316 | 1,260 | 1,262 | -80 | -6% | 162,800 |
| 2025/01/08 | 1,354 | 1,398 | 1,335 | 1,342 | -57 | -4.1% | 210,000 |
| 2025/01/07 | 1,275 | 1,418 | 1,265 | 1,399 | +122 | +9.6% | 313,000 |
| 2025/01/06 | 1,300 | 1,319 | 1,262 | 1,277 | -31 | -2.4% | 110,100 |
| 2024/12/30 | 1,286 | 1,317 | 1,276 | 1,308 | +18 | +1.4% | 120,300 |
| 2024/12/27 | 1,290 | 1,342 | 1,286 | 1,290 | +44 | +3.5% | 214,100 |
| 2024/12/26 | 1,237 | 1,263 | 1,225 | 1,246 | -8 | -0.6% | 133,400 |
| 2024/12/25 | 1,229 | 1,263 | 1,229 | 1,254 | +26 | +2.1% | 129,700 |
| 2024/12/24 | 1,213 | 1,228 | 1,185 | 1,228 | +13 | +1.1% | 127,000 |
| 2024/12/23 | 1,219 | 1,260 | 1,197 | 1,215 | +11 | +0.9% | 156,000 |
| 2024/12/20 | 1,201 | 1,252 | 1,201 | 1,204 | -6 | -0.5% | 124,200 |
| 2024/12/19 | 1,236 | 1,262 | 1,194 | 1,210 | -63 | -4.9% | 174,200 |
| 2024/12/18 | 1,260 | 1,319 | 1,239 | 1,273 | +7 | +0.6% | 108,000 |
| 2024/12/17 | 1,270 | 1,296 | 1,250 | 1,266 | +23 | +1.9% | 148,800 |
| 2024/12/16 | 1,290 | 1,290 | 1,231 | 1,243 | -53 | -4.1% | 117,700 |
| 2024/12/13 | 1,290 | 1,328 | 1,288 | 1,296 | +15 | +1.2% | 104,800 |
| 2024/12/12 | 1,288 | 1,305 | 1,272 | 1,281 | -4 | -0.3% | 57,900 |
| 2024/12/11 | 1,299 | 1,310 | 1,280 | 1,285 | -12 | -0.9% | 37,600 |
| 2024/12/10 | 1,321 | 1,330 | 1,297 | 1,297 | -24 | -1.8% | 64,100 |
| 2024/12/09 | 1,266 | 1,326 | 1,266 | 1,321 | +49 | +3.9% | 100,600 |
| 2024/12/06 | 1,271 | 1,277 | 1,257 | 1,272 | -9 | -0.7% | 118,100 |
| 2024/12/05 | 1,327 | 1,350 | 1,279 | 1,281 | -16 | -1.2% | 122,200 |
| 2024/12/04 | 1,310 | 1,321 | 1,285 | 1,297 | -16 | -1.2% | 167,200 |
| 2024/12/03 | 1,340 | 1,358 | 1,313 | 1,313 | -22 | -1.6% | 116,000 |
| 2024/12/02 | 1,375 | 1,375 | 1,322 | 1,335 | -45 | -3.3% | 137,100 |
| 2024/11/29 | 1,370 | 1,394 | 1,360 | 1,380 | +9 | +0.7% | 90,500 |
| 2024/11/28 | 1,415 | 1,435 | 1,361 | 1,371 | -49 | -3.5% | 127,500 |
| 2024/11/27 | 1,450 | 1,455 | 1,420 | 1,420 | -35 | -2.4% | 82,100 |
| 2024/11/26 | 1,500 | 1,501 | 1,447 | 1,455 | -50 | -3.3% | 90,000 |
| 2024/11/25 | 1,508 | 1,538 | 1,496 | 1,505 | -2 | -0.1% | 73,100 |
| 2024/11/22 | 1,519 | 1,548 | 1,488 | 1,507 | -12 | -0.8% | 91,700 |
| 2024/11/21 | 1,580 | 1,604 | 1,519 | 1,519 | -86 | -5.4% | 103,400 |
| 2024/11/20 | 1,581 | 1,659 | 1,569 | 1,605 | +25 | +1.6% | 191,800 |
| 2024/11/19 | 1,487 | 1,642 | 1,473 | 1,580 | +140 | +9.7% | 268,100 |
| 2024/11/18 | 1,452 | 1,494 | 1,430 | 1,440 | -30 | -2% | 78,700 |
| 2024/11/15 | 1,510 | 1,528 | 1,460 | 1,470 | -40 | -2.6% | 111,100 |
| 2024/11/14 | 1,538 | 1,543 | 1,502 | 1,510 | -29 | -1.9% | 73,900 |
| 2024/11/13 | 1,550 | 1,587 | 1,539 | 1,539 | -21 | -1.3% | 49,700 |
| 2024/11/12 | 1,581 | 1,589 | 1,560 | 1,560 | -28 | -1.8% | 36,100 |
| 2024/11/11 | 1,569 | 1,590 | 1,566 | 1,588 | +9 | +0.6% | 32,300 |
| 2024/11/08 | 1,600 | 1,600 | 1,563 | 1,579 | -2 | -0.1% | 48,100 |
| 2024/11/07 | 1,565 | 1,616 | 1,562 | 1,581 | +27 | +1.7% | 66,500 |
| 2024/11/06 | 1,535 | 1,579 | 1,535 | 1,554 | +19 | +1.2% | 41,000 |
51～
100
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 | 109,400円 | +2.0% | - | 0.00% | - | 3.57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 | 10,700円 | +1.5% | +9.4% | 1.87% | 30.66倍 | 1.79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 | 278,600円 | +1.5% | +81.5% | 4.12% | 39.57倍 | 5.84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 | 220,200円 | +6.6% | +1.2% | 1.68% | 16.84倍 | 3.23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 | 57,200円 | +13.1% | +29.3% | 1.49% | 18.08倍 | 1.20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
