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 |
|---|---|---|---|---|---|---|---|
| 2021/05/19 | 3,855 | 3,995 | 3,785 | 3,845 | -15 | -0.4% | 270,400 |
| 2021/05/18 | 3,855 | 3,925 | 3,735 | 3,860 | +75 | +2% | 207,300 |
| 2021/05/17 | 3,795 | 3,990 | 3,655 | 3,785 | -430 | -10.2% | 414,400 |
| 2021/05/14 | 4,200 | 4,275 | 4,060 | 4,215 | +40 | +1% | 217,700 |
| 2021/05/13 | 4,340 | 4,415 | 4,130 | 4,175 | -205 | -4.7% | 284,600 |
| 2021/05/12 | 4,800 | 4,810 | 4,320 | 4,380 | -430 | -8.9% | 655,300 |
| 2021/05/11 | 4,710 | 4,900 | 4,665 | 4,810 | +100 | +2.1% | 350,400 |
| 2021/05/10 | 5,080 | 5,190 | 4,655 | 4,710 | -370 | -7.3% | 443,400 |
| 2021/05/07 | 5,220 | 5,390 | 5,020 | 5,080 | -190 | -3.6% | 201,100 |
| 2021/05/06 | 5,230 | 5,440 | 5,110 | 5,270 | -40 | -0.8% | 194,500 |
| 2021/04/30 | 5,540 | 5,560 | 5,230 | 5,310 | -260 | -4.7% | 234,400 |
| 2021/04/28 | 5,770 | 5,780 | 5,550 | 5,570 | -220 | -3.8% | 174,700 |
| 2021/04/27 | 5,960 | 6,040 | 5,770 | 5,790 | -100 | -1.7% | 183,600 |
| 2021/04/26 | 5,690 | 5,920 | 5,530 | 5,890 | +270 | +4.8% | 289,400 |
| 2021/04/23 | 5,850 | 6,040 | 5,620 | 5,620 | -290 | -4.9% | 315,600 |
| 2021/04/22 | 6,110 | 6,200 | 5,760 | 5,910 | -150 | -2.5% | 410,700 |
| 2021/04/21 | 5,980 | 6,400 | 5,970 | 6,060 | -20 | -0.3% | 655,700 |
| 2021/04/20 | 5,730 | 6,100 | 5,670 | 6,080 | +270 | +4.6% | 375,300 |
| 2021/04/19 | 5,960 | 6,120 | 5,770 | 5,810 | -120 | -2% | 416,200 |
| 2021/04/16 | 5,580 | 6,120 | 5,480 | 5,930 | +400 | +7.2% | 649,000 |
| 2021/04/15 | 5,570 | 5,570 | 5,370 | 5,530 | -80 | -1.4% | 237,900 |
| 2021/04/14 | 5,670 | 5,730 | 5,540 | 5,610 | -90 | -1.6% | 233,500 |
| 2021/04/13 | 5,300 | 5,760 | 5,300 | 5,700 | +420 | +8% | 442,700 |
| 2021/04/12 | 5,270 | 5,430 | 5,150 | 5,280 | -10 | -0.2% | 246,200 |
| 2021/04/09 | 5,530 | 5,620 | 5,270 | 5,290 | -220 | -4% | 354,900 |
| 2021/04/08 | 5,620 | 5,780 | 5,440 | 5,510 | -50 | -0.9% | 472,700 |
| 2021/04/07 | 5,280 | 5,800 | 5,220 | 5,560 | +270 | +5.1% | 777,300 |
| 2021/04/06 | 5,330 | 5,370 | 5,060 | 5,290 | +10 | +0.2% | 392,900 |
| 2021/04/05 | 4,975 | 5,290 | 4,950 | 5,280 | +345 | +7% | 504,500 |
| 2021/04/02 | 4,855 | 4,965 | 4,680 | 4,935 | +145 | +3% | 305,700 |
| 2021/04/01 | 4,720 | 4,940 | 4,705 | 4,790 | +90 | +1.9% | 300,500 |
| 2021/03/31 | 4,530 | 4,745 | 4,440 | 4,700 | +205 | +4.6% | 266,500 |
| 2021/03/30 | 4,480 | 4,690 | 4,415 | 4,495 | -20 | -0.4% | 208,600 |
| 2021/03/29 | 4,670 | 4,780 | 4,415 | 4,515 | +30 | +0.7% | 334,300 |
| 2021/03/26 | 4,280 | 4,550 | 4,255 | 4,485 | +165 | +3.8% | 293,100 |
| 2021/03/25 | 4,305 | 4,405 | 4,140 | 4,320 | +25 | +0.6% | 507,600 |
| 2021/03/24 | 4,580 | 4,625 | 4,255 | 4,295 | -410 | -8.7% | 578,400 |
| 2021/03/23 | 4,655 | 4,840 | 4,545 | 4,705 | +40 | +0.9% | 442,200 |
| 2021/03/22 | 4,900 | 4,935 | 4,635 | 4,665 | -345 | -6.9% | 533,600 |
| 2021/03/19 | 4,995 | 5,170 | 4,930 | 5,010 | ±0 | ±0% | 429,600 |
| 2021/03/18 | 4,950 | 5,250 | 4,910 | 5,010 | ±0 | ±0% | 1,086,700 |
| 2021/03/17 | 4,575 | 5,050 | 4,450 | 5,010 | +450 | +9.9% | 1,064,000 |
| 2021/03/16 | 4,650 | 5,020 | 4,525 | 4,560 | -75 | -1.6% | 1,688,000 |
| 2021/03/15 | 4,120 | 4,700 | 4,055 | 4,635 | +635 | +15.9% | 1,443,800 |
| 2021/03/12 | 4,050 | 4,175 | 3,905 | 4,000 | +5 | +0.1% | 313,200 |
| 2021/03/11 | 4,065 | 4,115 | 3,870 | 3,995 | -210 | -5% | 505,900 |
| 2021/03/10 | 3,910 | 4,280 | 3,765 | 4,205 | +335 | +8.7% | 639,300 |
| 2021/03/09 | 3,520 | 3,925 | 3,355 | 3,870 | +390 | +11.2% | 441,000 |
| 2021/03/08 | 3,730 | 3,780 | 3,450 | 3,480 | -50 | -1.4% | 246,300 |
| 2021/03/05 | 3,710 | 3,730 | 3,400 | 3,530 | -320 | -8.3% | 537,000 |
951～
1000
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
