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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,800 | 3,870 | 3,600 | 3,645 | -120 | -3.2% | 170,100 |
| 2020/08/11 | 3,530 | 3,925 | 3,530 | 3,765 | -465 | -11% | 351,600 |
| 2020/08/07 | 4,445 | 4,445 | 4,225 | 4,230 | -190 | -4.3% | 70,700 |
| 2020/08/06 | 4,290 | 4,450 | 4,220 | 4,420 | +125 | +2.9% | 52,200 |
| 2020/08/05 | 4,300 | 4,330 | 4,225 | 4,295 | -5 | -0.1% | 51,200 |
| 2020/08/04 | 4,150 | 4,300 | 4,110 | 4,300 | +135 | +3.2% | 122,400 |
| 2020/08/03 | 4,150 | 4,275 | 4,075 | 4,165 | +15 | +0.4% | 84,600 |
| 2020/07/31 | 4,330 | 4,345 | 4,120 | 4,150 | -250 | -5.7% | 75,600 |
| 2020/07/30 | 4,225 | 4,430 | 4,130 | 4,400 | +170 | +4% | 140,800 |
| 2020/07/29 | 4,480 | 4,490 | 4,230 | 4,230 | -310 | -6.8% | 136,000 |
| 2020/07/28 | 4,755 | 4,815 | 4,510 | 4,540 | -210 | -4.4% | 100,500 |
| 2020/07/27 | 4,765 | 4,835 | 4,700 | 4,750 | -155 | -3.2% | 36,500 |
| 2020/07/22 | 4,755 | 4,905 | 4,700 | 4,905 | +100 | +2.1% | 60,500 |
| 2020/07/21 | 4,890 | 4,935 | 4,790 | 4,805 | -85 | -1.7% | 73,500 |
| 2020/07/20 | 4,920 | 4,995 | 4,680 | 4,890 | -70 | -1.4% | 96,600 |
| 2020/07/17 | 5,050 | 5,080 | 4,960 | 4,960 | -140 | -2.7% | 53,300 |
| 2020/07/16 | 5,190 | 5,220 | 5,050 | 5,100 | -140 | -2.7% | 43,300 |
| 2020/07/15 | 5,110 | 5,240 | 5,070 | 5,240 | +120 | +2.3% | 50,300 |
| 2020/07/14 | 5,170 | 5,190 | 5,090 | 5,120 | -90 | -1.7% | 50,500 |
| 2020/07/13 | 5,220 | 5,250 | 5,120 | 5,210 | +30 | +0.6% | 44,100 |
| 2020/07/10 | 5,300 | 5,340 | 5,170 | 5,180 | -170 | -3.2% | 63,500 |
| 2020/07/09 | 5,430 | 5,470 | 5,250 | 5,350 | -50 | -0.9% | 75,300 |
| 2020/07/08 | 5,340 | 5,460 | 5,260 | 5,400 | +40 | +0.7% | 85,700 |
| 2020/07/07 | 5,290 | 5,370 | 5,170 | 5,360 | +170 | +3.3% | 99,800 |
| 2020/07/06 | 5,180 | 5,360 | 5,160 | 5,190 | +40 | +0.8% | 73,700 |
| 2020/07/03 | 4,905 | 5,210 | 4,905 | 5,150 | +205 | +4.1% | 107,000 |
| 2020/07/02 | 5,200 | 5,270 | 4,920 | 4,945 | -255 | -4.9% | 110,800 |
| 2020/07/01 | 5,200 | 5,400 | 5,130 | 5,200 | +70 | +1.4% | 78,700 |
| 2020/06/30 | 5,210 | 5,250 | 5,000 | 5,130 | +20 | +0.4% | 95,400 |
| 2020/06/29 | 5,230 | 5,310 | 5,100 | 5,110 | -250 | -4.7% | 113,800 |
| 2020/06/26 | 5,590 | 5,610 | 5,330 | 5,360 | -170 | -3.1% | 119,900 |
| 2020/06/25 | 5,540 | 5,610 | 5,480 | 5,530 | -100 | -1.8% | 84,400 |
| 2020/06/24 | 5,700 | 5,750 | 5,550 | 5,630 | +10 | +0.2% | 105,000 |
| 2020/06/23 | 5,830 | 5,840 | 5,510 | 5,620 | -70 | -1.2% | 131,600 |
| 2020/06/22 | 5,480 | 5,690 | 5,460 | 5,690 | +150 | +2.7% | 126,400 |
| 2020/06/19 | 5,390 | 5,630 | 5,340 | 5,540 | +250 | +4.7% | 191,700 |
| 2020/06/18 | 5,360 | 5,360 | 5,210 | 5,290 | -70 | -1.3% | 83,200 |
| 2020/06/17 | 5,310 | 5,420 | 5,290 | 5,360 | +20 | +0.4% | 67,800 |
| 2020/06/16 | 5,380 | 5,460 | 5,310 | 5,340 | +170 | +3.3% | 172,100 |
| 2020/06/15 | 5,700 | 5,700 | 5,070 | 5,170 | -480 | -8.5% | 285,800 |
| 2020/06/12 | 5,340 | 5,740 | 5,220 | 5,650 | -90 | -1.6% | 353,800 |
| 2020/06/11 | 6,020 | 6,230 | 5,630 | 5,740 | -220 | -3.7% | 342,900 |
| 2020/06/10 | 5,920 | 6,090 | 5,840 | 5,960 | -60 | -1% | 156,100 |
| 2020/06/09 | 6,070 | 6,340 | 5,830 | 6,020 | -20 | -0.3% | 358,300 |
| 2020/06/08 | 5,700 | 6,070 | 5,640 | 6,040 | +460 | +8.2% | 395,000 |
| 2020/06/05 | 5,420 | 5,600 | 5,310 | 5,580 | +120 | +2.2% | 164,400 |
| 2020/06/04 | 5,520 | 5,670 | 5,260 | 5,460 | ±0 | ±0% | 208,800 |
| 2020/06/03 | 5,450 | 5,680 | 5,360 | 5,460 | +130 | +2.4% | 390,800 |
| 2020/06/02 | 5,350 | 5,430 | 5,220 | 5,330 | +30 | +0.6% | 213,800 |
| 2020/06/01 | 5,220 | 5,300 | 5,110 | 5,300 | +60 | +1.1% | 176,400 |
1051～
1100
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
