キッズスター（248A）の株価チャート
株価
8/25
- 前日 (8/24)
- 817
- 始値
- 814
- 高値
- 818
- 安値
- 811
- 終値 ±0%
- 817
- 出来高 +120%
- 1,100
乖離率
- 株価（5日）
移動平均値 - 0%
817 - 株価（25日）
移動平均値 - -1.33%
828 - 出来高（5日）
移動平均値 - +19.57%
920
2026/03/31～2026/08/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/25 | 814 | 818 | 811 | 817 | 0% | 1,100 | 21億4135万 | -1.33% | 30.16 | 0.89 |
| 08/24 | 812 | 817 | 812 | 817 | +0.37% | 500 | 21億4135万 | -1.33% | 30.16 | 0.89 |
| 08/21 | 814 | 814 | 811 | 814 | -0.49% | 1,100 | 21億3349万 | -1.81% | 30.05 | 0.89 |
| 08/20 | 813 | 818 | 812 | 818 | -0.37% | 1,100 | 21億4397万 | -1.45% | 30.2 | 0.89 |
| 08/19 | 814 | 821 | 811 | 821 | +0.98% | 800 | 21億5184万 | -1.2% | 30.31 | 0.89 |
| 08/18 | 812 | 827 | 812 | 813 | -0.25% | 1,300 | 21億3087万 | -2.28% | 30.01 | 0.89 |
| 08/17 | 814 | 829 | 814 | 815 | -1.21% | 3,900 | 21億3611万 | -2.16% | 30.09 | 0.89 |
| 08/14 | 829 | 829 | 818 | 825 | +1.1% | 1,400 | 21億6232万 | -1.08% | 30.46 | 0.9 |
| 08/13 | 811 | 820 | 809 | 816 | -2.28% | 7,200 | 21億3873万 | -2.28% | 30.12 | 0.89 |
| 08/12 | 840 | 854 | 832 | 835 | -0.12% | 3,100 | 21億8853万 | -0.12% | 30.82 | 0.91 |
| 08/10 | 830 | 839 | 830 | 836 | -0.36% | 1,200 | 21億9115万 | 0% | 30.86 | 0.91 |
| 08/07 | 826 | 839 | 821 | 839 | +1.57% | 1,200 | 21億9901万 | +0.24% | 30.97 | 0.91 |
| 08/06 | 830 | 830 | 826 | 826 | -0.48% | 400 | 21億6494万 | -1.43% | 30.49 | 0.9 |
| 08/05 | 830 | 839 | 830 | 830 | -0.36% | 2,400 | 21億7543万 | -1.07% | 30.64 | 0.9 |
| 08/04 | 833 | 833 | 833 | 833 | -0.36% | 1,500 | 21億8329万 | -0.83% | 30.75 | 0.91 |
| 08/03 | 840 | 840 | 836 | 836 | -0.48% | 1,200 | 21億9115万 | -0.59% | 30.86 | 0.91 |
| 07/31 | 848 | 848 | 831 | 840 | -0.59% | 1,100 | 22億164万 | -0.24% | 31.01 | 0.91 |
| 07/30 | 841 | 845 | 841 | 845 | 0% | 400 | 22億1474万 | +0.24% | 31.19 | 0.92 |
| 07/29 | 843 | 845 | 828 | 845 | 0% | 600 | 22億1474万 | +0.24% | 31.19 | 0.92 |
| 07/28 | 834 | 845 | 819 | 845 | +3.17% | 1,900 | 22億1474万 | +0.12% | 31.19 | 0.92 |
| 07/27 | 819 | 819 | 819 | 819 | +0.12% | 200 | 21億4659万 | -3.08% | 30.23 | 0.89 |
| 07/24 | 817 | 823 | 816 | 818 | -1.09% | 500 | 21億4397万 | -3.42% | 30.2 | 0.89 |
| 07/23 | 842 | 842 | 827 | 827 | -0.84% | 300 | 21億6756万 | -2.59% | 30.53 | 0.9 |
| 07/22 | 834 | 834 | 834 | 834 | +1.09% | 200 | 21億8591万 | -2% | 30.79 | 0.91 |
| 07/21 | 819 | 829 | 819 | 825 | -0.48% | 1,900 | 21億6232万 | -3.28% | 30.46 | 0.9 |
| 07/17 | 829 | 834 | 819 | 829 | -0.72% | 3,100 | 21億7280万 | -3.15% | 30.6 | 0.9 |
| 07/16 | 834 | 849 | 834 | 835 | -1.42% | 800 | 21億8853万 | -2.68% | 30.82 | 0.91 |
| 07/15 | 851 | 851 | 836 | 847 | +0.83% | 400 | 22億1998万 | -1.4% | 31.27 | 0.92 |
| 07/14 | 829 | 852 | 829 | 840 | +0.48% | 1,400 | 22億164万 | -2.33% | 31.01 | 0.91 |
| 07/13 | 845 | 845 | 836 | 836 | -1.18% | 1,000 | 21億9115万 | -3.02% | 30.86 | 0.91 |
| 07/10 | 845 | 849 | 845 | 846 | -0.24% | 300 | 22億1736万 | -1.97% | 31.23 | 0.92 |
| 07/09 | 848 | 848 | 848 | 848 | +1.07% | 300 | 22億2260万 | -1.85% | 31.3 | 0.92 |
| 07/08 | 835 | 840 | 835 | 839 | -1.29% | 1,600 | 21億9901万 | -3.01% | 30.97 | 0.91 |
| 07/07 | 840 | 850 | 840 | 850 | +0.71% | 900 | 22億2785万 | -1.85% | 31.38 | 0.93 |
| 07/06 | 849 | 852 | 844 | 844 | -0.94% | 1,700 | 22億1212万 | -2.76% | 31.16 | 0.92 |
| 07/03 | 860 | 864 | 851 | 852 | -0.93% | 1,600 | 22億3309万 | -1.96% | 31.45 | 0.93 |
| 07/02 | 860 | 860 | 860 | 860 | +0.94% | 200 | 22億5406万 | -1.26% | 31.75 | 0.94 |
| 07/01 | 848 | 853 | 848 | 852 | +0.59% | 900 | 22億3309万 | -2.29% | 31.45 | 0.93 |
| 06/30 | 864 | 864 | 841 | 847 | -1.97% | 500 | 22億1998万 | -3.2% | 31.27 | 0.92 |
| 06/29 | 855 | 864 | 825 | 864 | +0.82% | 2,300 | 22億6454万 | -1.48% | 31.89 | 0.94 |
| 06/26 | 857 | 857 | 857 | 857 | -0.58% | 200 | 22億4619万 | -2.39% | 31.64 | 0.93 |
| 06/25 | 860 | 862 | 860 | 862 | 0% | 500 | 22億5930万 | -1.82% | 31.82 | 0.94 |
| 06/24 | 862 | 862 | 862 | 862 | 0% | 300 | 22億5930万 | -2.05% | 31.82 | 0.94 |
| 06/23 | 865 | 870 | 862 | 862 | -0.23% | 1,200 | 22億5930万 | -2.16% | 31.82 | 0.94 |
| 06/22 | 876 | 876 | 864 | 864 | -0.12% | 2,400 | 22億6454万 | -2.26% | 31.89 | 0.94 |
| 06/19 | 876 | 884 | 865 | 865 | -1.26% | 2,400 | 22億6716万 | -2.48% | 31.93 | 0.94 |
| 06/18 | 887 | 889 | 876 | 876 | -1.24% | 1,900 | 22億9599万 | -1.68% | 32.34 | 0.95 |
| 06/17 | 887 | 887 | 876 | 887 | +0.11% | 1,400 | 23億2482万 | -0.78% | 32.74 | 0.97 |
| 06/16 | 876 | 886 | 876 | 886 | +0.57% | 500 | 23億2220万 | -1.23% | 32.71 | 0.96 |
| 06/15 | 887 | 888 | 880 | 881 | 0% | 2,000 | 23億910万 | -2.11% | 32.52 | 0.96 |
| 06/12 | 873 | 903 | 873 | 881 | +1.15% | 3,700 | 23億910万 | -2.44% | 32.52 | 0.96 |
| 06/11 | 873 | 897 | 870 | 871 | -0.11% | 2,400 | 22億8289万 | -3.86% | 32.15 | 0.95 |
| 06/10 | 871 | 884 | 871 | 872 | -0.23% | 2,100 | 22億8551万 | -4.07% | 32.19 | 0.95 |
| 06/09 | 876 | 890 | 874 | 874 | -0.23% | 1,800 | 22億9075万 | -4.27% | 32.26 | 0.95 |
| 06/08 | 886 | 895 | 876 | 876 | +0.11% | 1,900 | 22億9599万 | -4.58% | 32.34 | 0.95 |
| 06/05 | 865 | 880 | 865 | 875 | +0.81% | 600 | 22億9337万 | -5.2% | 32.3 | 0.95 |
| 06/04 | 878 | 884 | 866 | 868 | -0.69% | 3,000 | 22億7502万 | -6.26% | 32.04 | 0.95 |
| 06/03 | 872 | 880 | 872 | 874 | -1.24% | 1,100 | 22億9075万 | -6.12% | 32.26 | 0.95 |
| 06/02 | 891 | 891 | 878 | 885 | +0.68% | 700 | 23億1958万 | -5.45% | 32.67 | 0.96 |
| 06/01 | 905 | 905 | 875 | 879 | -2.87% | 2,900 | 23億385万 | -6.59% | 32.45 | 0.96 |
| 05/29 | 886 | 905 | 886 | 905 | +2.14% | 1,800 | 23億7200万 | -4.44% | 33.41 | 0.99 |
| 05/28 | 899 | 905 | 880 | 886 | -2.21% | 9,400 | 23億2220万 | -6.83% | 32.71 | 0.96 |
| 05/27 | 905 | 906 | 905 | 906 | +0.44% | 400 | 23億7462万 | -5.23% | 33.45 | 0.99 |
| 05/26 | 885 | 920 | 865 | 902 | +1.92% | 7,600 | 23億6414万 | -6.14% | 33.3 | 0.98 |
| 05/25 | 923 | 923 | 885 | 885 | +1.03% | 8,500 | 23億1958万 | -8.39% | 32.67 | 0.96 |
| 05/22 | 895 | 895 | 876 | 876 | -2.12% | 5,600 | 22億9599万 | -9.78% | 32.34 | 0.95 |
| 05/21 | 900 | 945 | 895 | 895 | -0.33% | 1,300 | 23億4579万 | -8.39% | 33.04 | 0.97 |
| 05/20 | 931 | 931 | 887 | 898 | -4.26% | 3,700 | 23億5365万 | -8.55% | 33.15 | 0.98 |
| 05/19 | 950 | 950 | 926 | 938 | -0.21% | 2,000 | 24億5849万 | -5.06% | 34.63 | 1.02 |
| 05/18 | 957 | 957 | 937 | 940 | -1.78% | 2,600 | 24億6374万 | -5.34% | 34.7 | 1.02 |
| 05/15 | 958 | 958 | 948 | 957 | +0.1% | 5,700 | 25億829万 | -3.92% | 35.33 | 1.04 |
| 05/14 | 962 | 970 | 956 | 956 | -0.42% | 1,800 | 25億567万 | -4.3% | 35.29 | 1.04 |
| 05/13 | 956 | 965 | 956 | 960 | +0.42% | 400 | 25億1616万 | -4.1% | 35.44 | 1.05 |
| 05/12 | 946 | 960 | 945 | 956 | +0.74% | 800 | 25億567万 | -4.78% | 35.29 | 1.04 |
| 05/11 | 961 | 961 | 949 | 949 | -1.15% | 4,800 | 24億8732万 | -5.76% | 35.03 | 1.03 |
| 05/08 | 952 | 962 | 952 | 960 | -0.31% | 1,900 | 25億1616万 | -4.86% | 35.44 | 1.05 |
| 05/07 | 975 | 975 | 961 | 963 | -0.62% | 3,300 | 25億2402万 | -4.75% | 35.55 | 1.05 |
| 05/01 | 991 | 991 | 968 | 969 | -2.22% | 3,900 | 25億3974万 | -4.34% | 35.77 | 1.05 |
| 04/30 | 975 | 991 | 971 | 991 | -0.8% | 1,500 | 25億9741万 | -2.27% | 36.58 | 1.08 |
| 04/28 | 969 | 999 | 966 | 999 | +4.06% | 1,700 | 26億1837万 | -1.67% | 36.88 | 1.09 |
| 04/27 | 999 | 1,004 | 960 | 960 | -3.13% | 4,800 | 25億1616万 | -5.6% | 35.44 | 1.05 |
| 04/24 | 1,011 | 1,011 | 991 | 991 | -0.5% | 2,200 | 25億9741万 | -2.84% | 36.58 | 1.08 |
| 04/23 | 1,017 | 1,017 | 996 | 996 | -2.16% | 4,700 | 26億1051万 | -2.45% | 36.77 | 1.08 |
| 04/22 | 1,005 | 1,018 | 1,005 | 1,018 | 0% | 700 | 26億6817万 | -0.59% | 37.58 | 1.11 |
| 04/21 | 1,010 | 1,018 | 1,005 | 1,018 | +1.5% | 800 | 26億6817万 | -0.78% | 37.58 | 1.11 |
| 04/20 | 999 | 1,028 | 999 | 1,003 | -1.57% | 8,700 | 26億2886万 | -2.43% | 37.03 | 1.09 |
| 04/17 | 1,041 | 1,041 | 1,005 | 1,019 | -1.55% | 1,900 | 26億7079万 | -1.07% | 37.62 | 1.11 |
| 04/16 | 1,013 | 1,049 | 1,013 | 1,035 | +2.17% | 1,600 | 27億1273万 | +0.29% | 38.21 | 1.13 |
| 04/15 | 1,042 | 1,042 | 1,013 | 1,013 | +0.1% | 1,400 | 26億5507万 | -2.03% | 37.4 | 1.1 |
| 04/14 | 1,036 | 1,036 | 1,012 | 1,012 | -1.65% | 800 | 26億5245万 | -2.41% | 37.36 | 1.1 |
| 04/13 | 1,019 | 1,029 | 1,007 | 1,029 | +0.98% | 1,600 | 26億9700万 | -1.06% | 37.99 | 1.12 |
| 04/10 | 1,024 | 1,029 | 1,010 | 1,019 | -3.32% | 6,000 | 26億7079万 | -2.39% | 37.62 | 1.11 |
| 04/09 | 1,038 | 1,054 | 1,023 | 1,054 | +0.57% | 2,900 | 27億6253万 | +0.57% | 38.91 | 1.15 |
| 04/08 | 1,044 | 1,060 | 1,028 | 1,048 | +2.95% | 2,000 | 27億4680万 | -0.1% | 38.69 | 1.14 |
| 04/07 | 1,022 | 1,034 | 1,018 | 1,018 | -1.64% | 1,600 | 26億6817万 | -3.23% | 37.58 | 1.11 |
| 04/06 | 1,016 | 1,043 | 1,015 | 1,035 | +2.37% | 2,300 | 27億1273万 | -2.08% | 38.21 | 1.13 |
| 04/03 | 1,025 | 1,030 | 1,011 | 1,011 | -1.65% | 1,900 | 26億4983万 | -4.8% | 37.32 | 1.1 |
| 04/02 | 1,024 | 1,035 | 1,021 | 1,028 | +0.1% | 1,000 | 26億9438万 | -3.84% | 37.95 | 1.12 |
| 04/01 | 1,030 | 1,030 | 1,016 | 1,027 | +1.28% | 1,000 | 26億9176万 | -4.29% | 37.91 | 1.12 |
| 03/31 | 1,006 | 1,015 | 998 | 1,014 | +0.8% | 2,800 | 26億5769万 | -5.94% | 37.43 | 1.11 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2024年 12月期 | 2,430 9/26 | 1,132 10/28 | 1,041,500 9/26 | 60億7500万 | 28億3000万 | +22.93% 11/19 | -18.26% 10/31 |
| 2025年 12月期 | 2,330 9/18 | 1,150 4/7 | 262,300 7/2 | 59億8227万 | 29億3135万 | +31.93% 7/7 | -17.86% 4/7 |
| 最新 | 817 2026/8/25 | 1,100 | 21億4135万 | -1.33% 828 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/08/25 vs 2025/12/30
- -54%（0.46倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
