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 |
|---|---|---|---|---|---|---|---|
| 2021/04/30 | 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 |
| 2021/03/04 | 3,465 | 3,965 | 3,440 | 3,850 | +525 | +15.8% | 907,000 |
| 2021/03/03 | 3,385 | 3,425 | 3,310 | 3,325 | -105 | -3.1% | 41,400 |
| 2021/03/02 | 3,470 | 3,490 | 3,295 | 3,430 | -40 | -1.2% | 66,700 |
| 2021/03/01 | 3,250 | 3,495 | 3,190 | 3,470 | +270 | +8.4% | 99,300 |
| 2021/02/26 | 3,130 | 3,260 | 3,060 | 3,200 | -60 | -1.8% | 102,400 |
| 2021/02/25 | 3,320 | 3,420 | 3,235 | 3,260 | -10 | -0.3% | 72,600 |
| 2021/02/24 | 3,580 | 3,640 | 3,250 | 3,270 | -330 | -9.2% | 189,100 |
| 2021/02/22 | 3,390 | 3,625 | 3,390 | 3,600 | +305 | +9.3% | 134,600 |
| 2021/02/19 | 3,385 | 3,495 | 3,220 | 3,295 | -60 | -1.8% | 110,500 |
| 2021/02/18 | 3,655 | 3,655 | 3,320 | 3,355 | -195 | -5.5% | 174,600 |
1051～
1100
件表示中 / 1622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 | 113,000円 | +35.4% | - | 0.00% | - | 4.08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 |
| Ａｉｍｉｎｇ | 27,400円 | +5.4% | - | 0.00% | 8.53倍 | 1.92倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| フォーサイド | 29,200円 | +64.0% | +674.5% | 0.00% | 41.89倍 | 4.54倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| ＳＳＳＫ ＨＤ | 74,800円 | +1.8% | +46.2% | 2.14% | 16.38倍 | 1.53倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| ニューラル | 82,600円 | +3.8% | +999.9% | 0.00% | 317.69倍 | 22.20倍 |
|
エッジＡＩサービスなどを開発。ＡＩ搭載ＬＥＤビジョンなどのプロダクトを幅広く展開 |
市場注目の銘柄
チャート関連のコラム
