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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/06/10 | 2,380 | 2,530 | 2,377 | 2,461 | +38 | +1.6% | 514,100 |
| 2024/06/07 | 2,388 | 2,507 | 2,344 | 2,423 | +42 | +1.8% | 929,800 |
| 2024/06/06 | 2,550 | 2,563 | 2,357 | 2,381 | -159 | -6.3% | 848,900 |
| 2024/06/05 | 2,600 | 2,739 | 2,508 | 2,540 | -60 | -2.3% | 1,392,000 |
| 2024/06/04 | 2,743 | 2,833 | 2,581 | 2,600 | -319 | -10.9% | 2,272,400 |
| 2024/06/03 | 3,005 | 3,135 | 2,891 | 2,919 | -101 | -3.3% | 2,519,600 |
| 2024/05/31 | 2,541 | 3,070 | 2,541 | 3,020 | +402 | +15.4% | 4,677,500 |
| 2024/05/30 | 2,472 | 2,660 | 2,460 | 2,618 | +122 | +4.9% | 1,716,700 |
| 2024/05/29 | 2,752 | 2,785 | 2,489 | 2,496 | -226 | -8.3% | 1,640,600 |
| 2024/05/28 | 2,901 | 3,050 | 2,690 | 2,722 | -178 | -6.1% | 3,519,400 |
251～
300
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
