ＫｅｅＰｅｒ技研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 4,215 | 4,280 | 4,170 | 4,245 | +170 | +4.2% | 263,000 |
| 2024/05/13 | 4,250 | 4,380 | 3,955 | 4,075 | +190 | +4.9% | 725,100 |
| 2024/05/10 | 4,025 | 4,045 | 3,880 | 3,885 | -140 | -3.5% | 316,400 |
| 2024/05/09 | 3,975 | 4,090 | 3,950 | 4,025 | +80 | +2% | 181,000 |
| 2024/05/08 | 4,075 | 4,085 | 3,945 | 3,945 | -105 | -2.6% | 215,600 |
| 2024/05/07 | 3,945 | 4,115 | 3,925 | 4,050 | +125 | +3.2% | 523,500 |
| 2024/05/02 | 4,160 | 4,160 | 3,925 | 3,925 | -695 | -15% | 1,057,200 |
| 2024/05/01 | 4,500 | 4,670 | 4,470 | 4,620 | +105 | +2.3% | 364,200 |
| 2024/04/30 | 4,460 | 4,530 | 4,405 | 4,515 | +130 | +3% | 158,800 |
| 2024/04/26 | 4,365 | 4,420 | 4,315 | 4,385 | ±0 | ±0% | 158,900 |
| 2024/04/25 | 4,465 | 4,485 | 4,385 | 4,385 | -80 | -1.8% | 126,500 |
| 2024/04/24 | 4,520 | 4,535 | 4,420 | 4,465 | -45 | -1% | 191,700 |
| 2024/04/23 | 4,480 | 4,545 | 4,455 | 4,510 | +90 | +2% | 230,100 |
| 2024/04/22 | 4,315 | 4,430 | 4,300 | 4,420 | +175 | +4.1% | 163,900 |
| 2024/04/19 | 4,355 | 4,355 | 4,230 | 4,245 | -150 | -3.4% | 261,400 |
| 2024/04/18 | 4,215 | 4,440 | 4,200 | 4,395 | +160 | +3.8% | 248,900 |
| 2024/04/17 | 4,240 | 4,325 | 4,165 | 4,235 | +50 | +1.2% | 242,500 |
| 2024/04/16 | 4,095 | 4,205 | 4,060 | 4,185 | +25 | +0.6% | 217,200 |
| 2024/04/15 | 4,245 | 4,255 | 4,160 | 4,160 | -105 | -2.5% | 176,200 |
| 2024/04/12 | 4,270 | 4,340 | 4,215 | 4,265 | -30 | -0.7% | 222,800 |
| 2024/04/11 | 4,350 | 4,370 | 4,270 | 4,295 | -55 | -1.3% | 219,100 |
| 2024/04/10 | 4,395 | 4,425 | 4,315 | 4,350 | -5 | -0.1% | 161,900 |
| 2024/04/09 | 4,450 | 4,460 | 4,330 | 4,355 | -80 | -1.8% | 279,400 |
| 2024/04/08 | 4,460 | 4,460 | 4,385 | 4,435 | -5 | -0.1% | 198,100 |
| 2024/04/05 | 4,425 | 4,495 | 4,400 | 4,440 | -85 | -1.9% | 259,700 |
| 2024/04/04 | 4,720 | 4,720 | 4,520 | 4,525 | -220 | -4.6% | 404,700 |
| 2024/04/03 | 4,680 | 4,810 | 4,670 | 4,745 | -25 | -0.5% | 163,000 |
| 2024/04/02 | 4,805 | 4,865 | 4,695 | 4,770 | -10 | -0.2% | 332,400 |
| 2024/04/01 | 5,010 | 5,050 | 4,780 | 4,780 | -195 | -3.9% | 273,000 |
| 2024/03/29 | 4,950 | 5,010 | 4,915 | 4,975 | +15 | +0.3% | 161,800 |
| 2024/03/28 | 4,950 | 4,995 | 4,890 | 4,960 | -5 | -0.1% | 166,100 |
| 2024/03/27 | 4,940 | 5,060 | 4,930 | 4,965 | +50 | +1% | 215,800 |
| 2024/03/26 | 4,980 | 5,010 | 4,850 | 4,915 | -105 | -2.1% | 245,800 |
| 2024/03/25 | 5,070 | 5,080 | 5,010 | 5,020 | -40 | -0.8% | 117,000 |
| 2024/03/22 | 5,120 | 5,130 | 4,985 | 5,060 | -30 | -0.6% | 211,900 |
| 2024/03/21 | 5,170 | 5,180 | 5,060 | 5,090 | +10 | +0.2% | 132,900 |
| 2024/03/19 | 5,220 | 5,220 | 5,040 | 5,080 | -150 | -2.9% | 164,600 |
| 2024/03/18 | 5,160 | 5,260 | 5,160 | 5,230 | +100 | +1.9% | 133,000 |
| 2024/03/15 | 5,120 | 5,220 | 5,080 | 5,130 | -30 | -0.6% | 159,700 |
| 2024/03/14 | 5,190 | 5,190 | 5,070 | 5,160 | -40 | -0.8% | 172,000 |
| 2024/03/13 | 5,170 | 5,220 | 5,110 | 5,200 | +30 | +0.6% | 111,300 |
| 2024/03/12 | 5,050 | 5,170 | 4,995 | 5,170 | +90 | +1.8% | 169,100 |
| 2024/03/11 | 5,230 | 5,250 | 5,010 | 5,080 | -220 | -4.2% | 303,000 |
| 2024/03/08 | 4,995 | 5,370 | 4,975 | 5,300 | +250 | +5% | 428,800 |
| 2024/03/07 | 5,150 | 5,180 | 5,030 | 5,050 | -120 | -2.3% | 264,700 |
| 2024/03/06 | 5,090 | 5,260 | 5,020 | 5,170 | -80 | -1.5% | 373,000 |
| 2024/03/05 | 5,390 | 5,400 | 5,170 | 5,250 | -140 | -2.6% | 775,000 |
| 2024/03/04 | 5,960 | 5,970 | 5,360 | 5,390 | -940 | -14.8% | 1,021,300 |
| 2024/03/01 | 6,360 | 6,420 | 6,290 | 6,330 | -90 | -1.4% | 145,900 |
| 2024/02/29 | 6,600 | 6,600 | 6,420 | 6,420 | -220 | -3.3% | 179,100 |
1～
50
件表示中 / 2261件
類似銘柄と比較する
現在ご覧いただいている「ＫｅｅＰｅｒ技」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 |
|---|---|---|---|---|---|---|---|---|
| ＫｅｅＰｅｒ技 | 424,500円 | +20.3% | +11.5% | 1.18% | 27.58倍 | 9.41倍 |
|
カーコーティング材料の製造卸のほかサービス店舗を直営とＦＣで展開。施工の技術教育に力 |
| ＪＡＣＲ | 74,500円 | +16.2% | +15.2% | 3.49% | 17.49倍 | 6.91倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| ナガワ | 738,000円 | +10.5% | +16.3% | 0.81% | 31.34倍 | 1.94倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。総還元性向３０％超メド |
| 船総研ＨＤ | 233,600円 | +8.0% | +7.6% | 3.21% | 19.97倍 | 4.38倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ベル２４ＨＤ | 158,100円 | +2.9% | +8.7% | 3.80% | 14.53倍 | 1.74倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
市場注目の銘柄
チャート関連のコラム
