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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 6,590 | 6,720 | 6,530 | 6,640 | +50 | +0.8% | 81,500 |
| 2024/02/26 | 6,670 | 6,670 | 6,520 | 6,590 | -100 | -1.5% | 86,300 |
| 2024/02/22 | 6,660 | 6,820 | 6,610 | 6,690 | +150 | +2.3% | 101,400 |
| 2024/02/21 | 6,590 | 6,640 | 6,500 | 6,540 | -80 | -1.2% | 74,000 |
| 2024/02/20 | 6,710 | 6,730 | 6,550 | 6,620 | ±0 | ±0% | 120,900 |
| 2024/02/19 | 6,280 | 6,650 | 6,280 | 6,620 | +370 | +5.9% | 150,600 |
| 2024/02/16 | 6,440 | 6,510 | 6,250 | 6,250 | -90 | -1.4% | 130,400 |
| 2024/02/15 | 6,290 | 6,430 | 6,230 | 6,340 | +180 | +2.9% | 145,600 |
| 2024/02/14 | 6,100 | 6,240 | 5,890 | 6,160 | -320 | -4.9% | 432,400 |
| 2024/02/13 | 6,480 | 6,540 | 6,390 | 6,480 | +60 | +0.9% | 148,600 |
| 2024/02/09 | 6,500 | 6,530 | 6,400 | 6,420 | -40 | -0.6% | 67,400 |
| 2024/02/08 | 6,560 | 6,560 | 6,400 | 6,460 | -60 | -0.9% | 107,600 |
| 2024/02/07 | 6,460 | 6,560 | 6,400 | 6,520 | +60 | +0.9% | 105,900 |
| 2024/02/06 | 6,740 | 6,740 | 6,460 | 6,460 | -250 | -3.7% | 135,100 |
| 2024/02/05 | 6,540 | 6,710 | 6,480 | 6,710 | +270 | +4.2% | 156,900 |
| 2024/02/02 | 6,530 | 6,530 | 6,290 | 6,440 | -150 | -2.3% | 232,700 |
| 2024/02/01 | 6,580 | 6,690 | 6,560 | 6,590 | +40 | +0.6% | 118,900 |
| 2024/01/31 | 6,610 | 6,640 | 6,510 | 6,550 | -50 | -0.8% | 96,900 |
| 2024/01/30 | 6,500 | 6,630 | 6,480 | 6,600 | +170 | +2.6% | 140,300 |
| 2024/01/29 | 6,400 | 6,450 | 6,320 | 6,430 | +50 | +0.8% | 66,100 |
| 2024/01/26 | 6,330 | 6,430 | 6,310 | 6,380 | -30 | -0.5% | 120,400 |
| 2024/01/25 | 6,520 | 6,530 | 6,410 | 6,410 | -120 | -1.8% | 92,700 |
| 2024/01/24 | 6,540 | 6,600 | 6,480 | 6,530 | -90 | -1.4% | 100,200 |
| 2024/01/23 | 6,620 | 6,700 | 6,580 | 6,620 | -10 | -0.2% | 80,400 |
| 2024/01/22 | 6,670 | 6,750 | 6,630 | 6,630 | +10 | +0.2% | 81,600 |
| 2024/01/19 | 6,520 | 6,630 | 6,510 | 6,620 | +110 | +1.7% | 84,500 |
| 2024/01/18 | 6,490 | 6,590 | 6,420 | 6,510 | +10 | +0.2% | 124,200 |
| 2024/01/17 | 6,760 | 6,820 | 6,470 | 6,500 | -260 | -3.8% | 238,500 |
| 2024/01/16 | 6,810 | 6,810 | 6,690 | 6,760 | -50 | -0.7% | 73,800 |
| 2024/01/15 | 6,590 | 6,830 | 6,590 | 6,810 | +220 | +3.3% | 121,800 |
| 2024/01/12 | 6,720 | 6,750 | 6,540 | 6,590 | -70 | -1.1% | 147,800 |
| 2024/01/11 | 6,710 | 6,800 | 6,560 | 6,660 | +40 | +0.6% | 185,100 |
| 2024/01/10 | 6,730 | 6,760 | 6,610 | 6,620 | -180 | -2.6% | 155,400 |
| 2024/01/09 | 6,780 | 6,880 | 6,730 | 6,800 | +80 | +1.2% | 142,300 |
| 2024/01/05 | 6,960 | 6,980 | 6,720 | 6,720 | -280 | -4% | 259,800 |
| 2024/01/04 | 6,950 | 7,030 | 6,870 | 7,000 | +30 | +0.4% | 134,100 |
| 2023/12/29 | 7,020 | 7,100 | 6,940 | 6,970 | -190 | -2.7% | 142,000 |
| 2023/12/28 | 7,180 | 7,190 | 7,050 | 7,160 | +70 | +1% | 97,900 |
| 2023/12/27 | 6,960 | 7,090 | 6,950 | 7,090 | +140 | +2% | 135,800 |
| 2023/12/26 | 6,950 | 6,960 | 6,860 | 6,950 | ±0 | ±0% | 130,900 |
| 2023/12/25 | 7,000 | 7,090 | 6,910 | 6,950 | -140 | -2% | 154,100 |
| 2023/12/22 | 7,020 | 7,160 | 6,960 | 7,090 | -10 | -0.1% | 189,300 |
| 2023/12/21 | 7,000 | 7,190 | 7,000 | 7,100 | +80 | +1.1% | 189,400 |
| 2023/12/20 | 7,150 | 7,160 | 7,000 | 7,020 | -20 | -0.3% | 222,700 |
| 2023/12/19 | 6,810 | 7,040 | 6,800 | 7,040 | +200 | +2.9% | 201,500 |
| 2023/12/18 | 6,870 | 6,930 | 6,730 | 6,840 | -30 | -0.4% | 185,900 |
| 2023/12/15 | 6,720 | 6,930 | 6,720 | 6,870 | +180 | +2.7% | 282,900 |
| 2023/12/14 | 6,550 | 6,760 | 6,550 | 6,690 | +240 | +3.7% | 297,200 |
| 2023/12/13 | 6,250 | 6,490 | 6,250 | 6,450 | +240 | +3.9% | 181,300 |
| 2023/12/12 | 6,330 | 6,330 | 6,090 | 6,210 | -120 | -1.9% | 211,800 |
51～
100
件表示中 / 2260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 | 9.42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 |
| 船総研ＨＤ | 233,600円 | +8.0% | +7.6% | 3.21% | 19.95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 |
| ニシオＨＤ | 400,000円 | +5.0% | +0.8% | 2.83% | 10.67倍 | 0.88倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 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 |
| 帝国ホテル | 90,900円 | -2.5% | -71.2% | 0.66% | 119.76倍 | 2.50倍 |
|
高級シティホテル草分け。タワー館の賃貸収入も。２４年度にタワー館、３１年度から本館建て替え |
市場注目の銘柄
チャート関連のコラム
