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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,508 | 1,563 | 1,502 | 1,552 | +31 | +2% | 45,200 |
| 2024/10/18 | 1,527 | 1,527 | 1,512 | 1,521 | +5 | +0.3% | 23,200 |
| 2024/10/17 | 1,509 | 1,530 | 1,500 | 1,516 | -12 | -0.8% | 47,800 |
| 2024/10/16 | 1,569 | 1,579 | 1,510 | 1,528 | -52 | -3.3% | 156,900 |
| 2024/10/15 | 1,590 | 1,599 | 1,561 | 1,580 | -1 | -0.1% | 82,000 |
| 2024/10/11 | 1,589 | 1,601 | 1,580 | 1,581 | +1 | +0.1% | 40,200 |
| 2024/10/10 | 1,599 | 1,622 | 1,575 | 1,580 | -17 | -1.1% | 42,400 |
| 2024/10/09 | 1,580 | 1,607 | 1,566 | 1,597 | +29 | +1.8% | 45,600 |
| 2024/10/08 | 1,595 | 1,596 | 1,564 | 1,568 | -37 | -2.3% | 55,200 |
| 2024/10/07 | 1,640 | 1,654 | 1,594 | 1,605 | -4 | -0.2% | 59,300 |
| 2024/10/04 | 1,622 | 1,636 | 1,600 | 1,609 | -13 | -0.8% | 53,700 |
| 2024/10/03 | 1,605 | 1,635 | 1,600 | 1,622 | +35 | +2.2% | 37,400 |
| 2024/10/02 | 1,596 | 1,615 | 1,578 | 1,587 | -34 | -2.1% | 68,700 |
| 2024/10/01 | 1,637 | 1,645 | 1,605 | 1,621 | -8 | -0.5% | 69,500 |
| 2024/09/30 | 1,657 | 1,700 | 1,621 | 1,629 | -60 | -3.6% | 106,800 |
| 2024/09/27 | 1,686 | 1,718 | 1,671 | 1,689 | +9 | +0.5% | 85,600 |
| 2024/09/26 | 1,662 | 1,685 | 1,628 | 1,680 | +18 | +1.1% | 86,900 |
| 2024/09/25 | 1,613 | 1,696 | 1,610 | 1,662 | +55 | +3.4% | 103,400 |
| 2024/09/24 | 1,643 | 1,659 | 1,605 | 1,607 | -36 | -2.2% | 84,900 |
| 2024/09/20 | 1,633 | 1,665 | 1,603 | 1,643 | +30 | +1.9% | 114,400 |
| 2024/09/19 | 1,571 | 1,642 | 1,560 | 1,613 | +53 | +3.4% | 176,600 |
| 2024/09/18 | 1,570 | 1,600 | 1,540 | 1,560 | +24 | +1.6% | 62,500 |
| 2024/09/17 | 1,555 | 1,577 | 1,501 | 1,536 | -14 | -0.9% | 72,500 |
| 2024/09/13 | 1,557 | 1,563 | 1,525 | 1,550 | -9 | -0.6% | 59,400 |
| 2024/09/12 | 1,502 | 1,588 | 1,490 | 1,559 | +87 | +5.9% | 118,100 |
| 2024/09/11 | 1,535 | 1,553 | 1,454 | 1,472 | -33 | -2.2% | 117,700 |
| 2024/09/10 | 1,500 | 1,528 | 1,472 | 1,505 | +20 | +1.3% | 59,400 |
| 2024/09/09 | 1,439 | 1,499 | 1,428 | 1,485 | -24 | -1.6% | 88,900 |
| 2024/09/06 | 1,534 | 1,548 | 1,496 | 1,509 | -25 | -1.6% | 85,900 |
| 2024/09/05 | 1,567 | 1,584 | 1,520 | 1,534 | -43 | -2.7% | 150,200 |
| 2024/09/04 | 1,656 | 1,668 | 1,574 | 1,577 | -153 | -8.8% | 266,300 |
| 2024/09/03 | 1,720 | 1,751 | 1,710 | 1,730 | +10 | +0.6% | 88,900 |
| 2024/09/02 | 1,734 | 1,747 | 1,698 | 1,720 | +20 | +1.2% | 210,100 |
| 2024/08/30 | 1,650 | 1,746 | 1,639 | 1,700 | +62 | +3.8% | 264,200 |
| 2024/08/29 | 1,651 | 1,666 | 1,630 | 1,638 | -27 | -1.6% | 85,000 |
| 2024/08/28 | 1,701 | 1,701 | 1,630 | 1,665 | -9 | -0.5% | 144,000 |
| 2024/08/27 | 1,698 | 1,719 | 1,673 | 1,674 | -15 | -0.9% | 100,800 |
| 2024/08/26 | 1,685 | 1,703 | 1,633 | 1,689 | -10 | -0.6% | 90,000 |
| 2024/08/23 | 1,693 | 1,716 | 1,660 | 1,699 | -1 | -0.1% | 97,800 |
| 2024/08/22 | 1,760 | 1,784 | 1,691 | 1,700 | -32 | -1.8% | 181,000 |
| 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 |
201～
250
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
