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 |
|---|---|---|---|---|---|---|---|
| 2020/07/21 | 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 |
| 2020/05/29 | 5,160 | 5,280 | 5,110 | 5,240 | -10 | -0.2% | 122,600 |
| 2020/05/28 | 5,430 | 5,450 | 5,110 | 5,250 | -50 | -0.9% | 288,300 |
| 2020/05/27 | 5,090 | 5,300 | 5,040 | 5,300 | +250 | +5% | 179,200 |
| 2020/05/26 | 5,230 | 5,260 | 5,010 | 5,050 | -100 | -1.9% | 204,800 |
| 2020/05/25 | 4,900 | 5,180 | 4,900 | 5,150 | +275 | +5.6% | 319,700 |
| 2020/05/22 | 5,140 | 5,240 | 4,790 | 4,875 | -465 | -8.7% | 857,800 |
| 2020/05/21 | 5,400 | 5,530 | 5,340 | 5,340 | -1,000 | -15.8% | 729,900 |
| 2020/05/20 | 5,670 | 6,480 | 5,620 | 6,340 | +670 | +11.8% | 451,500 |
| 2020/05/19 | 5,800 | 5,800 | 5,600 | 5,670 | +50 | +0.9% | 148,800 |
| 2020/05/18 | 5,890 | 5,920 | 5,500 | 5,620 | +30 | +0.5% | 358,500 |
| 2020/05/15 | 5,500 | 5,900 | 5,430 | 5,590 | +520 | +10.3% | 458,700 |
| 2020/05/14 | 4,800 | 5,220 | 4,760 | 5,070 | +200 | +4.1% | 469,500 |
| 2020/05/13 | 4,460 | 4,870 | 4,355 | 4,870 | +390 | +8.7% | 250,800 |
1151～
1200
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
