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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 1,310 | 1,330 | 1,278 | 1,285 | -55 | -4.1% | 133,000 |
| 2025/03/19 | 1,300 | 1,377 | 1,297 | 1,340 | +52 | +4% | 289,400 |
| 2025/03/18 | 1,293 | 1,293 | 1,262 | 1,288 | +23 | +1.8% | 111,000 |
| 2025/03/17 | 1,260 | 1,295 | 1,257 | 1,265 | +3 | +0.2% | 132,500 |
| 2025/03/14 | 1,245 | 1,285 | 1,235 | 1,262 | -6 | -0.5% | 212,000 |
| 2025/03/13 | 1,426 | 1,448 | 1,268 | 1,268 | -182 | -12.6% | 714,100 |
| 2025/03/12 | 1,558 | 1,670 | 1,396 | 1,450 | -100 | -6.5% | 553,400 |
| 2025/03/11 | 1,534 | 1,550 | 1,510 | 1,550 | -53 | -3.3% | 72,600 |
| 2025/03/10 | 1,523 | 1,618 | 1,507 | 1,603 | +98 | +6.5% | 126,300 |
| 2025/03/07 | 1,498 | 1,547 | 1,476 | 1,505 | -33 | -2.1% | 100,800 |
| 2025/03/06 | 1,505 | 1,544 | 1,491 | 1,538 | +30 | +2% | 98,700 |
| 2025/03/05 | 1,395 | 1,520 | 1,395 | 1,508 | +127 | +9.2% | 178,000 |
| 2025/03/04 | 1,429 | 1,432 | 1,360 | 1,381 | -42 | -3% | 162,900 |
| 2025/03/03 | 1,380 | 1,439 | 1,352 | 1,423 | +53 | +3.9% | 111,500 |
| 2025/02/28 | 1,340 | 1,385 | 1,322 | 1,370 | -8 | -0.6% | 123,200 |
| 2025/02/27 | 1,370 | 1,417 | 1,360 | 1,378 | +5 | +0.4% | 208,800 |
| 2025/02/26 | 1,350 | 1,373 | 1,321 | 1,373 | +18 | +1.3% | 113,700 |
| 2025/02/25 | 1,436 | 1,436 | 1,351 | 1,355 | -125 | -8.4% | 235,400 |
| 2025/02/21 | 1,460 | 1,482 | 1,455 | 1,480 | +20 | +1.4% | 66,000 |
| 2025/02/20 | 1,479 | 1,502 | 1,443 | 1,460 | -37 | -2.5% | 93,300 |
| 2025/02/19 | 1,529 | 1,529 | 1,476 | 1,497 | -32 | -2.1% | 102,800 |
| 2025/02/18 | 1,452 | 1,567 | 1,435 | 1,529 | +79 | +5.4% | 196,700 |
| 2025/02/17 | 1,433 | 1,473 | 1,412 | 1,450 | -93 | -6% | 206,100 |
| 2025/02/14 | 1,601 | 1,601 | 1,519 | 1,543 | +10 | +0.7% | 240,600 |
| 2025/02/13 | 1,547 | 1,574 | 1,526 | 1,533 | -10 | -0.6% | 164,900 |
| 2025/02/12 | 1,514 | 1,552 | 1,480 | 1,543 | +52 | +3.5% | 119,800 |
| 2025/02/10 | 1,469 | 1,532 | 1,463 | 1,491 | +22 | +1.5% | 100,900 |
| 2025/02/07 | 1,515 | 1,541 | 1,455 | 1,469 | -51 | -3.4% | 231,700 |
| 2025/02/06 | 1,468 | 1,560 | 1,450 | 1,520 | +131 | +9.4% | 524,100 |
| 2025/02/05 | 1,346 | 1,391 | 1,343 | 1,389 | +49 | +3.7% | 70,900 |
| 2025/02/04 | 1,321 | 1,358 | 1,321 | 1,340 | +19 | +1.4% | 45,100 |
| 2025/02/03 | 1,340 | 1,346 | 1,305 | 1,321 | -15 | -1.1% | 67,100 |
| 2025/01/31 | 1,346 | 1,350 | 1,332 | 1,336 | -17 | -1.3% | 54,200 |
| 2025/01/30 | 1,368 | 1,377 | 1,343 | 1,353 | -33 | -2.4% | 211,200 |
| 2025/01/29 | 1,378 | 1,409 | 1,330 | 1,386 | +2 | +0.1% | 127,300 |
| 2025/01/28 | 1,355 | 1,384 | 1,334 | 1,384 | +6 | +0.4% | 56,500 |
| 2025/01/27 | 1,366 | 1,403 | 1,358 | 1,378 | +13 | +1% | 58,200 |
| 2025/01/24 | 1,367 | 1,408 | 1,362 | 1,365 | -14 | -1% | 69,900 |
| 2025/01/23 | 1,412 | 1,418 | 1,369 | 1,379 | -23 | -1.6% | 127,500 |
| 2025/01/22 | 1,315 | 1,402 | 1,315 | 1,402 | +114 | +8.9% | 177,800 |
| 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 |
101～
150
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
