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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 6,260 | 6,340 | 6,190 | 6,330 | +40 | +0.6% | 168,900 |
2023/12/08 | 6,400 | 6,470 | 6,260 | 6,290 | -150 | -2.3% | 121,500 |
2023/12/07 | 6,550 | 6,600 | 6,420 | 6,440 | -130 | -2% | 170,600 |
2023/12/06 | 6,340 | 6,570 | 6,340 | 6,570 | +260 | +4.1% | 176,200 |
2023/12/05 | 6,420 | 6,420 | 6,240 | 6,310 | -70 | -1.1% | 145,600 |
2023/12/04 | 6,140 | 6,420 | 6,070 | 6,380 | +240 | +3.9% | 321,700 |
2023/12/01 | 5,830 | 6,170 | 5,800 | 6,140 | +260 | +4.4% | 272,500 |
2023/11/30 | 5,750 | 5,910 | 5,750 | 5,880 | +150 | +2.6% | 158,000 |
2023/11/29 | 5,720 | 5,760 | 5,680 | 5,730 | +10 | +0.2% | 85,600 |
2023/11/28 | 5,730 | 5,750 | 5,670 | 5,720 | -30 | -0.5% | 90,000 |
2023/11/27 | 5,760 | 5,820 | 5,720 | 5,750 | +40 | +0.7% | 98,300 |
2023/11/24 | 5,840 | 5,890 | 5,690 | 5,710 | -130 | -2.2% | 143,200 |
2023/11/22 | 5,980 | 5,980 | 5,820 | 5,840 | -120 | -2% | 168,400 |
2023/11/21 | 5,940 | 6,020 | 5,770 | 5,960 | +90 | +1.5% | 180,000 |
2023/11/20 | 6,060 | 6,060 | 5,820 | 5,870 | -140 | -2.3% | 177,400 |
2023/11/17 | 6,050 | 6,050 | 5,940 | 6,010 | -20 | -0.3% | 127,300 |
2023/11/16 | 5,780 | 6,040 | 5,700 | 6,030 | +270 | +4.7% | 197,500 |
2023/11/15 | 5,800 | 5,870 | 5,710 | 5,760 | +130 | +2.3% | 241,400 |
2023/11/14 | 5,690 | 5,700 | 5,470 | 5,630 | -120 | -2.1% | 474,100 |
2023/11/13 | 5,860 | 6,150 | 5,710 | 5,750 | -750 | -11.5% | 658,800 |
2023/11/10 | 6,470 | 6,510 | 6,350 | 6,500 | +60 | +0.9% | 157,300 |
2023/11/09 | 6,390 | 6,440 | 6,270 | 6,440 | +90 | +1.4% | 182,300 |
2023/11/08 | 6,370 | 6,390 | 6,220 | 6,350 | -60 | -0.9% | 169,300 |
2023/11/07 | 6,430 | 6,530 | 6,360 | 6,410 | ±0 | ±0% | 218,100 |
2023/11/06 | 6,300 | 6,430 | 6,130 | 6,410 | +250 | +4.1% | 321,200 |
2023/11/02 | 5,800 | 6,170 | 5,790 | 6,160 | +560 | +10% | 359,600 |
2023/11/01 | 5,730 | 5,740 | 5,600 | 5,600 | -50 | -0.9% | 102,200 |
2023/10/31 | 5,640 | 5,650 | 5,460 | 5,650 | -10 | -0.2% | 149,800 |
2023/10/30 | 5,670 | 5,690 | 5,600 | 5,660 | +30 | +0.5% | 118,800 |
2023/10/27 | 5,560 | 5,640 | 5,540 | 5,630 | +70 | +1.3% | 86,200 |
2023/10/26 | 5,470 | 5,640 | 5,470 | 5,560 | +40 | +0.7% | 171,100 |
2023/10/25 | 5,530 | 5,590 | 5,500 | 5,520 | +150 | +2.8% | 167,100 |
2023/10/24 | 5,430 | 5,520 | 5,160 | 5,370 | +20 | +0.4% | 300,600 |
2023/10/23 | 5,620 | 5,680 | 5,350 | 5,350 | -310 | -5.5% | 247,400 |
2023/10/20 | 5,660 | 5,720 | 5,640 | 5,660 | -30 | -0.5% | 93,100 |
2023/10/19 | 5,650 | 5,720 | 5,610 | 5,690 | -60 | -1% | 79,400 |
2023/10/18 | 5,720 | 5,750 | 5,690 | 5,750 | +40 | +0.7% | 88,000 |
2023/10/17 | 5,770 | 5,780 | 5,680 | 5,710 | +20 | +0.4% | 62,200 |
2023/10/16 | 5,590 | 5,710 | 5,530 | 5,690 | +70 | +1.2% | 125,300 |
2023/10/13 | 5,770 | 5,780 | 5,580 | 5,620 | -160 | -2.8% | 149,700 |
2023/10/12 | 5,680 | 5,780 | 5,670 | 5,780 | +100 | +1.8% | 112,900 |
2023/10/11 | 5,810 | 5,810 | 5,680 | 5,680 | -90 | -1.6% | 74,500 |
2023/10/10 | 5,770 | 5,850 | 5,760 | 5,770 | +40 | +0.7% | 119,500 |
2023/10/06 | 5,770 | 5,780 | 5,680 | 5,730 | -10 | -0.2% | 72,600 |
2023/10/05 | 5,700 | 5,810 | 5,680 | 5,740 | +140 | +2.5% | 163,500 |
2023/10/04 | 5,640 | 5,660 | 5,560 | 5,600 | -140 | -2.4% | 253,000 |
2023/10/03 | 5,540 | 5,790 | 5,540 | 5,740 | +100 | +1.8% | 224,500 |
2023/10/02 | 5,830 | 5,860 | 5,640 | 5,640 | -190 | -3.3% | 169,400 |
2023/09/29 | 5,940 | 5,950 | 5,830 | 5,830 | +40 | +0.7% | 185,800 |
2023/09/28 | 5,780 | 5,820 | 5,700 | 5,790 | -50 | -0.9% | 188,700 |
101~
150
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 | 423,000円 | +20.3% | +11.5% | 1.18% | 27.49倍 | 9.38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 | 233,700円 | +8.0% | +7.6% | 3.21% | 19.96倍 | 4.39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 | 404,000円 | +5.0% | +0.8% | 2.80% | 10.78倍 | 0.89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 | 156,700円 | +2.9% | +8.7% | 3.83% | 14.40倍 | 1.73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 | 90,400円 | -2.5% | -71.2% | 0.66% | 119.10倍 | 2.49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