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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 931 | 940 | 909 | 920 | -7 | -0.8% | 94,800 |
| 2024/01/29 | 935 | 944 | 922 | 927 | -15 | -1.6% | 106,900 |
| 2024/01/26 | 933 | 953 | 931 | 942 | +12 | +1.3% | 151,800 |
| 2024/01/25 | 959 | 959 | 922 | 930 | -40 | -4.1% | 283,900 |
| 2024/01/24 | 989 | 1,016 | 956 | 970 | +4 | +0.4% | 774,300 |
| 2024/01/23 | 959 | 979 | 952 | 966 | +13 | +1.4% | 117,300 |
| 2024/01/22 | 965 | 965 | 923 | 953 | +1 | +0.1% | 165,300 |
| 2024/01/19 | 966 | 990 | 948 | 952 | -20 | -2.1% | 162,400 |
| 2024/01/18 | 990 | 998 | 964 | 972 | -28 | -2.8% | 174,600 |
| 2024/01/17 | 1,029 | 1,050 | 995 | 1,000 | -41 | -3.9% | 186,100 |
| 2024/01/16 | 1,066 | 1,075 | 1,035 | 1,041 | -7 | -0.7% | 128,000 |
| 2024/01/15 | 1,042 | 1,058 | 1,015 | 1,048 | +6 | +0.6% | 133,500 |
| 2024/01/12 | 1,086 | 1,101 | 1,031 | 1,042 | -58 | -5.3% | 325,500 |
| 2024/01/11 | 1,187 | 1,220 | 1,087 | 1,100 | +30 | +2.8% | 1,082,800 |
| 2024/01/10 | 1,061 | 1,070 | 1,046 | 1,070 | +4 | +0.4% | 47,600 |
| 2024/01/09 | 1,059 | 1,077 | 1,042 | 1,066 | +12 | +1.1% | 59,300 |
| 2024/01/05 | 1,111 | 1,117 | 1,050 | 1,054 | -64 | -5.7% | 178,700 |
| 2024/01/04 | 1,119 | 1,128 | 1,085 | 1,118 | -31 | -2.7% | 85,400 |
| 2023/12/29 | 1,193 | 1,195 | 1,138 | 1,149 | -30 | -2.5% | 117,600 |
| 2023/12/28 | 1,149 | 1,183 | 1,111 | 1,179 | +47 | +4.2% | 111,900 |
| 2023/12/27 | 1,052 | 1,147 | 1,052 | 1,132 | +80 | +7.6% | 173,600 |
| 2023/12/26 | 994 | 1,072 | 994 | 1,052 | +52 | +5.2% | 209,700 |
| 2023/12/25 | 1,009 | 1,024 | 993 | 1,000 | -12 | -1.2% | 108,000 |
| 2023/12/22 | 1,020 | 1,036 | 1,011 | 1,012 | -15 | -1.5% | 106,000 |
| 2023/12/21 | 1,032 | 1,042 | 1,009 | 1,027 | -24 | -2.3% | 102,400 |
| 2023/12/20 | 1,050 | 1,087 | 1,036 | 1,051 | +8 | +0.8% | 148,200 |
| 2023/12/19 | 1,134 | 1,155 | 1,026 | 1,043 | -151 | -12.6% | 489,200 |
| 2023/12/18 | 1,186 | 1,202 | 1,171 | 1,194 | +11 | +0.9% | 66,300 |
| 2023/12/15 | 1,160 | 1,197 | 1,157 | 1,183 | +21 | +1.8% | 54,400 |
| 2023/12/14 | 1,200 | 1,233 | 1,162 | 1,162 | -33 | -2.8% | 78,500 |
| 2023/12/13 | 1,194 | 1,210 | 1,185 | 1,195 | -13 | -1.1% | 69,600 |
| 2023/12/12 | 1,240 | 1,243 | 1,192 | 1,208 | -40 | -3.2% | 64,900 |
| 2023/12/11 | 1,226 | 1,263 | 1,226 | 1,248 | +23 | +1.9% | 46,800 |
| 2023/12/08 | 1,205 | 1,232 | 1,201 | 1,225 | +7 | +0.6% | 50,800 |
| 2023/12/07 | 1,280 | 1,281 | 1,210 | 1,218 | -82 | -6.3% | 147,800 |
| 2023/12/06 | 1,300 | 1,317 | 1,291 | 1,300 | +2 | +0.2% | 53,500 |
| 2023/12/05 | 1,294 | 1,302 | 1,279 | 1,298 | -16 | -1.2% | 46,000 |
| 2023/12/04 | 1,320 | 1,326 | 1,279 | 1,314 | -6 | -0.5% | 55,700 |
| 2023/12/01 | 1,340 | 1,340 | 1,308 | 1,320 | -17 | -1.3% | 27,000 |
| 2023/11/30 | 1,337 | 1,347 | 1,306 | 1,337 | -8 | -0.6% | 37,100 |
| 2023/11/29 | 1,274 | 1,346 | 1,274 | 1,345 | +70 | +5.5% | 78,300 |
| 2023/11/28 | 1,325 | 1,329 | 1,260 | 1,275 | -50 | -3.8% | 123,400 |
| 2023/11/27 | 1,346 | 1,358 | 1,310 | 1,325 | -34 | -2.5% | 81,600 |
| 2023/11/24 | 1,400 | 1,416 | 1,344 | 1,359 | -43 | -3.1% | 112,400 |
| 2023/11/22 | 1,400 | 1,413 | 1,397 | 1,402 | -10 | -0.7% | 20,700 |
| 2023/11/21 | 1,427 | 1,427 | 1,385 | 1,412 | -7 | -0.5% | 34,600 |
| 2023/11/20 | 1,384 | 1,446 | 1,383 | 1,419 | +21 | +1.5% | 56,600 |
| 2023/11/17 | 1,352 | 1,415 | 1,352 | 1,398 | +31 | +2.3% | 51,200 |
| 2023/11/16 | 1,411 | 1,411 | 1,351 | 1,367 | -49 | -3.5% | 116,500 |
| 2023/11/15 | 1,431 | 1,469 | 1,412 | 1,416 | -23 | -1.6% | 76,300 |
351～
400
件表示中 / 1594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 | 103,500円 | +35.4% | - | 0.00% | - | 3.73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 |
| グリッド | 247,900円 | +33.2% | +19.2% | 0.00% | 43.60倍 | 3.20倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| オリコン | 77,300円 | +22.1% | +3.6% | 4.66% | 10.34倍 | 1.75倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| ニューラル | 75,000円 | +3.8% | +999.9% | 0.00% | 288.46倍 | 19.41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 |
| プロパティＤ | 96,400円 | +20.5% | +10.9% | 1.24% | 15.10倍 | 2.94倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
市場注目の銘柄
チャート関連のコラム
