キッズスター（248A）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,008
- 始値
- 1,006
- 高値
- 1,030
- 安値
- 1,002
- 終値 -0.3%
- 1,005
- 出来高 +40.91%
- 3,100
乖離率
- 株価（5日）
移動平均値 - -1.47%
1,020 - 株価（25日）
移動平均値 - -7.71%
1,089 - 出来高（5日）
移動平均値 - -25.48%
4,160
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,006 | 1,030 | 1,002 | 1,005 | -0.3% | 3,100 | 26億3410万 | -7.71% | 37.1 | 1.12 |
| 03/26 | 1,023 | 1,029 | 1,008 | 1,008 | -2.51% | 2,200 | 26億4196万 | -8.03% | 37.21 | 1.12 |
| 03/25 | 1,030 | 1,043 | 1,022 | 1,034 | +0.49% | 1,800 | 27億1011万 | -6.34% | 38.17 | 1.15 |
| 03/24 | 1,015 | 1,050 | 1,015 | 1,029 | +0.68% | 1,300 | 26億9700万 | -8.13% | 37.99 | 1.14 |
| 03/23 | 1,030 | 1,034 | 1,001 | 1,022 | -1.26% | 12,400 | 26億6486万 | -11.36% | 37.73 | 1.13 |
| 03/19 | 1,053 | 1,063 | 1,035 | 1,035 | -3.27% | 4,900 | 26億9876万 | -12.81% | 38.21 | 1.15 |
| 03/18 | 1,070 | 1,082 | 1,061 | 1,070 | +0.38% | 4,900 | 27億9002万 | -12.37% | 39.5 | 1.19 |
| 03/17 | 1,062 | 1,069 | 1,059 | 1,066 | +1.04% | 3,200 | 27億7959万 | -14.86% | 39.35 | 1.18 |
| 03/16 | 1,057 | 1,067 | 1,055 | 1,055 | -0.66% | 4,500 | 27億5091万 | -17.96% | 38.95 | 1.17 |
| 03/13 | 1,085 | 1,085 | 1,062 | 1,062 | -0.93% | 6,600 | 27億6916万 | -19.42% | 39.2 | 1.18 |
| 03/12 | 1,079 | 1,081 | 1,072 | 1,072 | -0.65% | 1,600 | 27億9524万 | -20.65% | 39.57 | 1.19 |
| 03/11 | 1,103 | 1,103 | 1,075 | 1,079 | -0.92% | 5,400 | 28億1349万 | -21.98% | 39.83 | 1.2 |
| 03/10 | 1,090 | 1,100 | 1,066 | 1,089 | +0.83% | 11,300 | 28億3956万 | -22.98% | 40.2 | 1.21 |
| 03/09 | 1,103 | 1,103 | 1,076 | 1,080 | -3.83% | 6,100 | 28億1610万 | -25.36% | 39.87 | 1.2 |
| 03/06 | 1,111 | 1,128 | 1,065 | 1,123 | 0% | 13,500 | 29億2822万 | -24.07% | 41.46 | 1.25 |
| 03/05 | 1,122 | 1,138 | 1,110 | 1,123 | +2.84% | 13,600 | 29億2822万 | -25.58% | 41.46 | 1.25 |
| 03/04 | 1,093 | 1,117 | 1,081 | 1,092 | -1.71% | 3,000 | 28億4739万 | -29.09% | 40.31 | 1.21 |
| 03/03 | 1,156 | 1,156 | 1,108 | 1,111 | -2.63% | 26,800 | 28億9693万 | -29.28% | 41.01 | 1.23 |
| 03/02 | 1,174 | 1,180 | 1,141 | 1,141 | -2.14% | 12,800 | 29億7515万 | -28.82% | 42.12 | 1.27 |
| 02/27 | 1,183 | 1,185 | 1,165 | 1,166 | -1.77% | 8,600 | 30億4034万 | -28.55% | 43.04 | 1.29 |
| 02/26 | 1,151 | 1,200 | 1,151 | 1,187 | +4.12% | 11,000 | 30億9510万 | -28.45% | 43.82 | 1.32 |
| 02/25 | 1,138 | 1,156 | 1,136 | 1,140 | -0.26% | 5,900 | 29億7255万 | -32.34% | 42.08 | 1.26 |
| 02/24 | 1,138 | 1,149 | 1,126 | 1,143 | -0.61% | 7,400 | 29億8037万 | -33.24% | 42.19 | 1.27 |
| 02/20 | 1,155 | 1,155 | 1,129 | 1,150 | -0.43% | 61,900 | 29億8827万 | -33.91% | 42.45 | 1.28 |
| 02/19 | 1,191 | 1,193 | 1,152 | 1,155 | -2.04% | 15,500 | 30億126万 | -34.6% | 42.64 | 1.28 |
| 02/18 | 1,190 | 1,191 | 1,175 | 1,179 | -0.67% | 23,600 | 30億6363万 | -34.21% | 43.52 | 1.31 |
| 02/17 | 1,180 | 1,229 | 1,165 | 1,187 | -18.14% | 127,600 | 30億8441万 | -34.64% | 43.82 | 1.32 |
| 02/16 | 1,450 | 1,450 | 1,450 | 1,450 | -21.62% | 1,500 | 37億6782万 | -21.24% | 53.53 | 1.61 |
| 02/13 | 1,870 | 1,900 | 1,830 | 1,850 | -1.07% | 12,400 | 48億722万 | -0.27% | 68.29 | 2.05 |
| 02/12 | 1,846 | 1,875 | 1,846 | 1,870 | -0.58% | 4,000 | 48億5919万 | +0.86% | 69.03 | 2.07 |
| 02/10 | 1,840 | 1,884 | 1,840 | 1,881 | +1.13% | 6,400 | 48億8777万 | +1.51% | 69.44 | 2.09 |
| 02/09 | 1,856 | 1,862 | 1,830 | 1,860 | -1.9% | 7,400 | 48億3321万 | +0.54% | 68.66 | 2.06 |
| 02/06 | 1,836 | 1,896 | 1,836 | 1,896 | +1.07% | 2,700 | 49億2675万 | +2.65% | 69.99 | 2.1 |
| 02/05 | 1,880 | 1,880 | 1,849 | 1,876 | -0.37% | 1,000 | 48億7478万 | +1.96% | 69.25 | 2.08 |
| 02/04 | 1,843 | 1,883 | 1,823 | 1,883 | +1.4% | 6,000 | 48億9297万 | +2.67% | 69.51 | 2.09 |
| 02/03 | 1,839 | 1,881 | 1,816 | 1,857 | -0.75% | 7,900 | 48億2541万 | +1.53% | 68.55 | 2.06 |
| 02/02 | 1,895 | 1,895 | 1,845 | 1,871 | -1.27% | 1,900 | 48億6179万 | +2.58% | 69.07 | 2.08 |
| 01/30 | 1,862 | 1,895 | 1,862 | 1,895 | +0.85% | 900 | 49億2415万 | +4.18% | 69.95 | 2.1 |
| 01/29 | 1,859 | 1,884 | 1,854 | 1,879 | -0.79% | 18,500 | 48億8258万 | +3.53% | 69.36 | 2.08 |
| 01/28 | 1,879 | 1,894 | 1,840 | 1,894 | -0.11% | 3,300 | 49億2155万 | +4.58% | 69.92 | 2.1 |
| 01/27 | 1,830 | 1,896 | 1,811 | 1,896 | +1.39% | 8,800 | 49億2675万 | +4.87% | 69.99 | 2.1 |
| 01/26 | 1,847 | 1,883 | 1,813 | 1,870 | -0.9% | 3,000 | 48億5919万 | +3.6% | 69.03 | 2.07 |
| 01/23 | 1,889 | 1,890 | 1,810 | 1,887 | +0.21% | 4,200 | 49億336万 | +4.72% | 69.66 | 2.09 |
| 01/22 | 1,832 | 1,896 | 1,821 | 1,883 | +2.06% | 9,400 | 48億9297万 | +4.67% | 69.51 | 2.09 |
| 01/21 | 1,839 | 1,850 | 1,829 | 1,845 | +0.33% | 3,000 | 47億8131万 | +2.73% | 68.11 | 2.05 |
| 01/20 | 1,816 | 1,841 | 1,790 | 1,839 | +1.27% | 4,200 | 47億6576万 | +2.51% | 67.89 | 2.04 |
| 01/19 | 1,833 | 1,840 | 1,800 | 1,816 | -0.77% | 3,500 | 47億616万 | +1.28% | 67.04 | 2.01 |
| 01/16 | 1,804 | 1,841 | 1,797 | 1,830 | +1.1% | 3,600 | 47億4244万 | +2.12% | 67.56 | 2.03 |
| 01/15 | 1,756 | 1,925 | 1,743 | 1,810 | +1.34% | 40,000 | 46億9061万 | +1% | 66.82 | 2.01 |
| 01/14 | 1,761 | 1,798 | 1,750 | 1,786 | -0.78% | 11,500 | 46億2841万 | -0.33% | 65.93 | 1.98 |
| 01/13 | 1,807 | 1,809 | 1,771 | 1,800 | -0.61% | 4,200 | 46億6470万 | +0.33% | 66.45 | 2 |
| 01/09 | 1,797 | 1,812 | 1,772 | 1,811 | +0.78% | 6,300 | 46億9320万 | +0.95% | 66.85 | 2.01 |
| 01/08 | 1,788 | 2,074 | 1,754 | 1,797 | -1.7% | 119,500 | 46億5692万 | +0.11% | 66.34 | 1.99 |
| 01/07 | 1,828 | 1,828 | 1,787 | 1,828 | 0% | 2,000 | 47億3726万 | +1.73% | 67.48 | 2.03 |
| 01/06 | 1,818 | 1,828 | 1,785 | 1,828 | +0.55% | 3,700 | 47億3726万 | +1.73% | 67.48 | 2.03 |
| 01/05 | 1,800 | 1,818 | 1,755 | 1,818 | +1.85% | 3,000 | 47億1134万 | +1.28% | 67.11 | 2.02 |
| 2025 | ||||||||||
| 12/30 | 1,701 | 1,785 | 1,700 | 1,785 | +3.6% | 13,200 | 46億2582万 | -0.39% | 29.28 | 1.96 |
| 12/29 | 1,700 | 1,723 | 1,699 | 1,723 | +0.12% | 1,100 | 44億6515万 | -3.8% | 28.27 | 1.89 |
| 12/26 | 1,749 | 1,749 | 1,653 | 1,721 | -1.6% | 24,000 | 44億5997万 | -3.96% | 28.23 | 1.89 |
| 12/25 | 1,690 | 1,768 | 1,666 | 1,749 | +1.1% | 9,700 | 45億3253万 | -2.56% | 28.69 | 1.92 |
| 12/24 | 1,740 | 1,747 | 1,672 | 1,730 | -1.7% | 7,800 | 44億8329万 | -3.67% | 28.38 | 1.9 |
| 12/23 | 1,763 | 1,774 | 1,756 | 1,760 | -2% | 2,700 | 45億6104万 | -2.06% | 28.87 | 1.93 |
| 12/22 | 1,787 | 1,800 | 1,732 | 1,796 | +1.01% | 4,600 | 46億4176万 | -0.28% | 29.38 | 1.96 |
| 12/19 | 1,810 | 1,815 | 1,770 | 1,778 | -1.98% | 3,300 | 45億9524万 | -1.77% | 29.09 | 1.95 |
| 12/18 | 1,778 | 1,814 | 1,778 | 1,814 | +0.06% | 600 | 46億8828万 | -0.27% | 29.68 | 1.98 |
| 12/17 | 1,808 | 1,813 | 1,779 | 1,813 | +0.28% | 1,000 | 46億8569万 | -0.55% | 29.66 | 1.98 |
| 12/16 | 1,786 | 1,809 | 1,782 | 1,808 | -0.11% | 1,300 | 46億7277万 | -1.09% | 29.58 | 1.98 |
| 12/15 | 1,786 | 1,810 | 1,776 | 1,810 | -0.11% | 1,800 | 46億7794万 | -1.31% | 29.61 | 1.98 |
| 12/12 | 1,793 | 1,812 | 1,771 | 1,812 | +1.17% | 2,800 | 46億8311万 | -1.47% | 29.65 | 1.98 |
| 12/11 | 1,802 | 1,814 | 1,791 | 1,791 | -0.61% | 2,500 | 46億2883万 | -2.77% | 29.3 | 1.96 |
| 12/10 | 1,774 | 1,804 | 1,764 | 1,802 | -0.17% | 2,000 | 46億5726万 | -2.38% | 29.48 | 1.97 |
| 12/09 | 1,815 | 1,815 | 1,770 | 1,805 | -0.55% | 2,900 | 46億6502万 | -2.43% | 29.53 | 1.97 |
| 12/08 | 1,825 | 1,826 | 1,815 | 1,815 | -0.6% | 1,200 | 46億9086万 | -2% | 29.7 | 1.99 |
| 12/05 | 1,802 | 1,828 | 1,798 | 1,826 | -0.22% | 2,500 | 47億1929万 | -1.51% | 29.88 | 2 |
| 12/04 | 1,803 | 1,843 | 1,760 | 1,830 | +1.5% | 4,500 | 47億2963万 | -1.24% | 29.94 | 2 |
| 12/03 | 1,785 | 1,861 | 1,766 | 1,803 | -1.21% | 2,900 | 46億5985万 | -2.86% | 29.5 | 1.97 |
| 12/02 | 1,820 | 1,826 | 1,800 | 1,825 | -1.35% | 1,200 | 47億1671万 | -1.93% | 29.86 | 2 |
| 12/01 | 1,854 | 1,859 | 1,828 | 1,850 | +0.82% | 1,900 | 47億8132万 | -0.8% | 30.27 | 2.02 |
| 11/28 | 1,765 | 1,835 | 1,765 | 1,835 | +3.03% | 1,400 | 47億4255万 | -1.87% | 30.02 | 2.01 |
| 11/27 | 1,782 | 1,800 | 1,759 | 1,781 | +2.24% | 2,000 | 46億299万 | -5.06% | 29.14 | 1.95 |
| 11/26 | 1,726 | 1,780 | 1,724 | 1,742 | -0.17% | 20,000 | 45億219万 | -7.59% | 28.5 | 1.91 |
| 11/25 | 1,808 | 1,808 | 1,745 | 1,745 | -1.3% | 2,000 | 45億995万 | -8.06% | 28.55 | 1.91 |
| 11/21 | 1,790 | 1,790 | 1,760 | 1,768 | -1.23% | 3,100 | 45億6939万 | -7.24% | 28.93 | 1.93 |
| 11/20 | 1,767 | 1,798 | 1,751 | 1,790 | +1.7% | 21,600 | 45億9851万 | -6.58% | 29.11 | 1.95 |
| 11/19 | 1,753 | 1,828 | 1,750 | 1,760 | -0.06% | 7,200 | 45億2144万 | -8.38% | 28.62 | 1.91 |
| 11/18 | 1,832 | 1,832 | 1,640 | 1,761 | -5.32% | 19,500 | 45億2400万 | -8.52% | 28.64 | 1.92 |
| 11/17 | 2,056 | 2,056 | 1,800 | 1,860 | -8.6% | 13,600 | 47億7834万 | -3.63% | 30.25 | 2.02 |
| 11/14 | 2,000 | 2,049 | 1,992 | 2,035 | +1.85% | 5,100 | 52億2791万 | +5.22% | 33.09 | 2.21 |
| 11/13 | 1,915 | 2,000 | 1,915 | 1,998 | +4.33% | 3,400 | 51億3286万 | +3.42% | 32.49 | 2.17 |
| 11/12 | 1,942 | 1,957 | 1,915 | 1,915 | -1.54% | 1,700 | 49億1963万 | -0.93% | 31.14 | 2.08 |
| 11/11 | 1,918 | 1,964 | 1,915 | 1,945 | +0.15% | 2,900 | 49億9670万 | +0.36% | 31.63 | 2.12 |
| 11/10 | 1,948 | 1,948 | 1,901 | 1,942 | +0.26% | 1,700 | 49億8899万 | -0.31% | 31.58 | 2.11 |
| 11/07 | 1,898 | 1,937 | 1,860 | 1,937 | +2.05% | 1,800 | 49億7615万 | -0.97% | 31.5 | 2.11 |
| 11/06 | 1,918 | 1,918 | 1,898 | 1,898 | +0.37% | 300 | 48億7596万 | -3.06% | 30.87 | 2.06 |
| 11/05 | 1,897 | 1,898 | 1,855 | 1,891 | -0.32% | 2,100 | 48億5797万 | -3.72% | 30.75 | 2.06 |
| 11/04 | 1,849 | 1,908 | 1,849 | 1,897 | +2.6% | 2,900 | 48億7339万 | -3.9% | 30.85 | 2.06 |
| 10/31 | 1,867 | 1,869 | 1,830 | 1,849 | -0.96% | 1,100 | 47億5008万 | -6.8% | 30.07 | 2.01 |
| 10/30 | 1,777 | 1,867 | 1,760 | 1,867 | +3.61% | 8,200 | 47億9632万 | -6.56% | 30.36 | 2.03 |
| 10/29 | 1,902 | 1,904 | 1,801 | 1,802 | -5.56% | 11,400 | 46億2933万 | -10.3% | 29.31 | 1.96 |
| 10/28 | 1,922 | 1,922 | 1,900 | 1,908 | -0.73% | 2,600 | 49億165万 | -5.78% | 31.03 | 2.07 |
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 | 1,005 2026/3/27 | 3,100 | 26億3410万 | -7.71% 1,089 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/03/27 vs 2025/12/30
- -44%（0.56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。
