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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,755 | 1,778 | 1,715 | 1,732 | -20 | -1.1% | 174,000 |
| 2024/08/20 | 1,711 | 1,772 | 1,696 | 1,752 | +76 | +4.5% | 147,400 |
| 2024/08/19 | 1,709 | 1,735 | 1,676 | 1,676 | -20 | -1.2% | 111,000 |
| 2024/08/16 | 1,675 | 1,717 | 1,611 | 1,696 | +17 | +1% | 325,600 |
| 2024/08/15 | 1,650 | 1,763 | 1,629 | 1,679 | -41 | -2.4% | 473,800 |
| 2024/08/14 | 1,693 | 1,748 | 1,671 | 1,720 | +11 | +0.6% | 219,800 |
| 2024/08/13 | 1,623 | 1,710 | 1,619 | 1,709 | +78 | +4.8% | 142,600 |
| 2024/08/09 | 1,623 | 1,639 | 1,581 | 1,631 | +21 | +1.3% | 157,200 |
| 2024/08/08 | 1,625 | 1,678 | 1,591 | 1,610 | -33 | -2% | 156,200 |
| 2024/08/07 | 1,531 | 1,688 | 1,531 | 1,643 | +72 | +4.6% | 254,700 |
| 2024/08/06 | 1,450 | 1,579 | 1,441 | 1,571 | +207 | +15.2% | 395,600 |
| 2024/08/05 | 1,496 | 1,564 | 1,300 | 1,364 | -292 | -17.6% | 946,600 |
| 2024/08/02 | 1,667 | 1,704 | 1,640 | 1,656 | -91 | -5.2% | 371,100 |
| 2024/08/01 | 1,810 | 1,823 | 1,670 | 1,747 | -87 | -4.7% | 403,700 |
| 2024/07/31 | 1,789 | 1,835 | 1,743 | 1,834 | +8 | +0.4% | 436,500 |
| 2024/07/30 | 1,851 | 1,868 | 1,760 | 1,826 | -12 | -0.7% | 357,000 |
| 2024/07/29 | 1,849 | 1,854 | 1,805 | 1,838 | +29 | +1.6% | 184,600 |
| 2024/07/26 | 1,890 | 1,895 | 1,764 | 1,809 | -42 | -2.3% | 404,200 |
| 2024/07/25 | 1,783 | 1,925 | 1,765 | 1,851 | +3 | +0.2% | 641,200 |
| 2024/07/24 | 1,831 | 1,919 | 1,830 | 1,848 | +38 | +2.1% | 403,300 |
| 2024/07/23 | 1,765 | 1,850 | 1,761 | 1,810 | +63 | +3.6% | 451,100 |
| 2024/07/22 | 1,874 | 1,874 | 1,742 | 1,747 | -152 | -8% | 496,300 |
| 2024/07/19 | 1,936 | 1,948 | 1,899 | 1,899 | -51 | -2.6% | 290,700 |
| 2024/07/18 | 1,980 | 2,035 | 1,944 | 1,950 | -45 | -2.3% | 545,400 |
| 2024/07/17 | 1,984 | 2,024 | 1,961 | 1,995 | +34 | +1.7% | 310,000 |
| 2024/07/16 | 1,969 | 1,977 | 1,939 | 1,961 | +8 | +0.4% | 219,000 |
| 2024/07/12 | 1,948 | 1,982 | 1,932 | 1,953 | -8 | -0.4% | 231,900 |
| 2024/07/11 | 1,965 | 1,984 | 1,912 | 1,961 | +8 | +0.4% | 195,600 |
| 2024/07/10 | 1,959 | 1,974 | 1,930 | 1,953 | -12 | -0.6% | 256,900 |
| 2024/07/09 | 2,025 | 2,028 | 1,963 | 1,965 | -63 | -3.1% | 282,800 |
| 2024/07/08 | 2,102 | 2,118 | 2,025 | 2,028 | -64 | -3.1% | 209,500 |
| 2024/07/05 | 2,079 | 2,095 | 2,021 | 2,092 | ±0 | ±0% | 295,100 |
| 2024/07/04 | 2,218 | 2,224 | 2,090 | 2,092 | -66 | -3.1% | 634,600 |
| 2024/07/03 | 2,105 | 2,170 | 2,072 | 2,158 | +55 | +2.6% | 457,300 |
| 2024/07/02 | 2,004 | 2,118 | 2,003 | 2,103 | +68 | +3.3% | 464,900 |
| 2024/07/01 | 1,998 | 2,045 | 1,967 | 2,035 | +62 | +3.1% | 381,800 |
| 2024/06/28 | 2,017 | 2,040 | 1,963 | 1,973 | -17 | -0.9% | 315,800 |
| 2024/06/27 | 1,970 | 2,055 | 1,930 | 1,990 | -7 | -0.4% | 709,500 |
| 2024/06/26 | 2,100 | 2,111 | 1,992 | 1,997 | -57 | -2.8% | 595,300 |
| 2024/06/25 | 2,009 | 2,065 | 1,978 | 2,054 | +27 | +1.3% | 470,700 |
| 2024/06/24 | 2,010 | 2,046 | 1,991 | 2,027 | -3 | -0.1% | 335,900 |
| 2024/06/21 | 2,149 | 2,150 | 2,026 | 2,030 | -120 | -5.6% | 409,400 |
| 2024/06/20 | 2,136 | 2,181 | 2,125 | 2,150 | -36 | -1.6% | 209,200 |
| 2024/06/19 | 2,280 | 2,326 | 2,175 | 2,186 | -91 | -4% | 287,600 |
| 2024/06/18 | 2,230 | 2,315 | 2,220 | 2,277 | +60 | +2.7% | 301,100 |
| 2024/06/17 | 2,230 | 2,253 | 2,159 | 2,217 | -47 | -2.1% | 300,500 |
| 2024/06/14 | 2,250 | 2,293 | 2,230 | 2,264 | +5 | +0.2% | 371,100 |
| 2024/06/13 | 2,361 | 2,383 | 2,255 | 2,259 | -96 | -4.1% | 471,800 |
| 2024/06/12 | 2,385 | 2,540 | 2,350 | 2,355 | -41 | -1.7% | 721,300 |
| 2024/06/11 | 2,458 | 2,570 | 2,379 | 2,396 | -65 | -2.6% | 816,100 |
151～
200
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
