東証1部

株価

(06/22)
1,816.0
前日比 +17.0(+0.94%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

KLabの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/22 1,885.0 1,892.0 1,805.0 1,816.0 1,816.0 5,774,000
2017/06/21 1,813.0 1,830.0 1,774.0 1,799.0 1,799.0 6,185,200
2017/06/20 1,863.0 1,908.0 1,803.0 1,857.0 1,857.0 8,193,300
2017/06/19 1,719.0 1,939.0 1,711.0 1,877.0 1,877.0 18,656,400
2017/06/16 1,595.0 1,655.0 1,556.0 1,599.0 1,599.0 6,213,400
2017/06/15 1,500.0 1,604.0 1,430.0 1,591.0 1,591.0 8,842,900
2017/06/14 1,619.0 1,660.0 1,398.0 1,454.0 1,454.0 15,517,400
2017/06/13 1,667.0 1,760.0 1,612.0 1,622.0 1,622.0 11,768,500
2017/06/12 1,660.0 1,711.0 1,600.0 1,655.0 1,655.0 6,177,000
2017/06/09 1,590.0 1,705.0 1,590.0 1,700.0 1,700.0 6,328,400
2017/06/08 1,588.0 1,638.0 1,569.0 1,571.0 1,571.0 5,228,700
2017/06/07 1,531.0 1,592.0 1,501.0 1,574.0 1,574.0 3,951,400
2017/06/06 1,532.0 1,582.0 1,462.0 1,540.0 1,540.0 6,176,600
2017/06/05 1,395.0 1,625.0 1,382.0 1,540.0 1,540.0 14,678,000
2017/06/02 1,372.0 1,395.0 1,348.0 1,363.0 1,363.0 3,138,800
2017/06/01 1,350.0 1,381.0 1,318.0 1,373.0 1,373.0 4,835,300
2017/05/31 1,373.0 1,394.0 1,300.0 1,325.0 1,325.0 3,426,800
2017/05/30 1,357.0 1,432.0 1,341.0 1,385.0 1,385.0 6,376,400
2017/05/29 1,348.0 1,375.0 1,328.0 1,352.0 1,352.0 3,195,400
2017/05/26 1,327.0 1,389.0 1,311.0 1,360.0 1,360.0 5,428,100
2017/05/25 1,326.0 1,347.0 1,307.0 1,318.0 1,318.0 3,198,600
2017/05/24 1,300.0 1,390.0 1,283.0 1,335.0 1,335.0 7,727,400
2017/05/23 1,299.0 1,335.0 1,273.0 1,278.0 1,278.0 4,782,300
2017/05/22 1,225.0 1,335.0 1,186.0 1,320.0 1,320.0 10,414,300
2017/05/19 1,248.0 1,260.0 1,177.0 1,198.0 1,198.0 4,693,300
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/22 3.51 -81.65 7.31 --- 1,816.0 1,816.0 5,774,000
2017/06/21 3.48 -80.88 7.24 --- 1,799.0 1,799.0 6,185,200
2017/06/20 3.59 -83.46 7.47 --- 1,857.0 1,857.0 8,193,300
2017/06/19 3.63 -84.36 7.55 --- 1,877.0 1,877.0 18,656,400
2017/06/16 3.09 -71.86 6.43 --- 1,599.0 1,599.0 6,213,400
2017/06/15 3.08 -71.50 6.40 --- 1,591.0 1,591.0 8,842,900
2017/06/14 2.81 -65.35 5.85 --- 1,454.0 1,454.0 15,517,400
2017/06/13 3.14 -72.90 6.53 --- 1,622.0 1,622.0 11,768,500
2017/06/12 3.20 -74.38 6.66 --- 1,655.0 1,655.0 6,177,000
2017/06/09 3.29 -76.40 6.84 --- 1,700.0 1,700.0 6,328,400
2017/06/08 3.04 -70.61 6.32 --- 1,571.0 1,571.0 5,228,700
2017/06/07 3.04 -70.74 6.33 --- 1,574.0 1,574.0 3,951,400
2017/06/06 2.98 -69.21 6.20 --- 1,540.0 1,540.0 6,176,600
2017/06/05 2.98 -69.21 6.20 --- 1,540.0 1,540.0 14,678,000
2017/06/02 2.64 -61.26 5.48 --- 1,363.0 1,363.0 3,138,800
2017/06/01 2.65 -61.71 5.52 --- 1,373.0 1,373.0 4,835,300
2017/05/31 2.56 -59.55 5.33 --- 1,325.0 1,325.0 3,426,800
2017/05/30 2.68 -62.25 5.57 --- 1,385.0 1,385.0 6,376,400
2017/05/29 2.61 -60.76 5.44 --- 1,352.0 1,352.0 3,195,400
2017/05/26 2.63 -61.12 5.47 --- 1,360.0 1,360.0 5,428,100
2017/05/25 2.55 -59.23 5.30 --- 1,318.0 1,318.0 3,198,600
2017/05/24 2.58 -60.00 5.37 --- 1,335.0 1,335.0 7,727,400
2017/05/23 2.47 -57.44 5.14 --- 1,278.0 1,278.0 4,782,300
2017/05/22 2.55 -59.32 5.31 --- 1,320.0 1,320.0 10,414,300
2017/05/19 2.32 -53.84 4.82 --- 1,198.0 1,198.0 4,693,300
« 前へ 1
KLabの株価時系列データ
【3656】KLab
あなたの予想を投稿してみましょう
メニュー
KLabの関連ワード
最新24時間の予想傾向(%)
売り優勢
+1.7%(前日比)

予想投稿数 比率(%)

60.4 39.6
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,110.51

-28.28

TOPIX

1,610.38

-1.17

JASDAQ

145.32

+0.95

米ドル/円

111.27

-0.08

ユーロ/円

124.08

-0.27

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック