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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 5,780 | 5,820 | 5,700 | 5,790 | -50 | -0.9% | 188,700 |
2023/09/27 | 5,830 | 5,990 | 5,800 | 5,840 | -50 | -0.8% | 185,700 |
2023/09/26 | 6,110 | 6,120 | 5,870 | 5,890 | -290 | -4.7% | 288,100 |
2023/09/25 | 6,030 | 6,220 | 5,930 | 6,180 | +160 | +2.7% | 298,700 |
2023/09/22 | 5,720 | 6,050 | 5,700 | 6,020 | +310 | +5.4% | 403,600 |
2023/09/21 | 5,610 | 5,770 | 5,600 | 5,710 | +60 | +1.1% | 169,400 |
2023/09/20 | 5,780 | 5,820 | 5,650 | 5,650 | -180 | -3.1% | 181,600 |
2023/09/19 | 5,990 | 6,010 | 5,790 | 5,830 | -160 | -2.7% | 247,200 |
2023/09/15 | 6,080 | 6,220 | 5,940 | 5,990 | +50 | +0.8% | 308,200 |
2023/09/14 | 5,920 | 6,020 | 5,810 | 5,940 | +20 | +0.3% | 253,800 |
2023/09/13 | 6,170 | 6,170 | 5,880 | 5,920 | -280 | -4.5% | 327,800 |
2023/09/12 | 6,330 | 6,400 | 6,170 | 6,200 | -140 | -2.2% | 159,400 |
2023/09/11 | 6,480 | 6,510 | 6,330 | 6,340 | -130 | -2% | 101,600 |
2023/09/08 | 6,480 | 6,570 | 6,450 | 6,470 | -50 | -0.8% | 102,400 |
2023/09/07 | 6,480 | 6,550 | 6,440 | 6,520 | -60 | -0.9% | 111,400 |
2023/09/06 | 6,660 | 6,690 | 6,570 | 6,580 | -60 | -0.9% | 95,800 |
2023/09/05 | 6,630 | 6,690 | 6,550 | 6,640 | -10 | -0.2% | 127,700 |
2023/09/04 | 6,680 | 6,840 | 6,630 | 6,650 | -130 | -1.9% | 192,700 |
2023/09/01 | 6,860 | 6,910 | 6,760 | 6,780 | -10 | -0.1% | 163,300 |
2023/08/31 | 6,690 | 6,800 | 6,690 | 6,790 | +70 | +1% | 104,500 |
2023/08/30 | 6,840 | 6,860 | 6,700 | 6,720 | -60 | -0.9% | 123,500 |
2023/08/29 | 6,820 | 6,840 | 6,660 | 6,780 | +30 | +0.4% | 148,500 |
2023/08/28 | 6,490 | 6,750 | 6,470 | 6,750 | +340 | +5.3% | 218,700 |
2023/08/25 | 6,280 | 6,440 | 6,270 | 6,410 | +60 | +0.9% | 105,300 |
2023/08/24 | 6,450 | 6,510 | 6,320 | 6,350 | -50 | -0.8% | 153,600 |
2023/08/23 | 6,230 | 6,400 | 6,200 | 6,400 | +190 | +3.1% | 137,000 |
2023/08/22 | 6,250 | 6,330 | 6,160 | 6,210 | -20 | -0.3% | 114,700 |
2023/08/21 | 6,250 | 6,320 | 6,160 | 6,230 | +60 | +1% | 154,900 |
2023/08/18 | 6,110 | 6,200 | 6,040 | 6,170 | -10 | -0.2% | 84,400 |
2023/08/17 | 6,210 | 6,260 | 6,020 | 6,180 | -90 | -1.4% | 193,000 |
2023/08/16 | 6,490 | 6,490 | 6,180 | 6,270 | -190 | -2.9% | 183,900 |
2023/08/15 | 6,320 | 6,520 | 6,290 | 6,460 | +240 | +3.9% | 259,400 |
2023/08/14 | 6,320 | 6,460 | 6,120 | 6,220 | -450 | -6.7% | 476,900 |
2023/08/10 | 6,570 | 6,670 | 6,490 | 6,670 | +40 | +0.6% | 192,400 |
2023/08/09 | 6,490 | 6,650 | 6,450 | 6,630 | +120 | +1.8% | 155,200 |
2023/08/08 | 6,440 | 6,520 | 6,390 | 6,510 | -30 | -0.5% | 149,500 |
2023/08/07 | 6,530 | 6,570 | 6,420 | 6,540 | -70 | -1.1% | 197,700 |
2023/08/04 | 6,430 | 6,610 | 6,390 | 6,610 | +180 | +2.8% | 162,900 |
2023/08/03 | 6,520 | 6,550 | 6,410 | 6,430 | -160 | -2.4% | 243,700 |
2023/08/02 | 6,440 | 6,700 | 6,420 | 6,590 | +310 | +4.9% | 420,100 |
2023/08/01 | 6,250 | 6,420 | 6,250 | 6,280 | +10 | +0.2% | 186,100 |
2023/07/31 | 6,250 | 6,390 | 6,220 | 6,270 | +110 | +1.8% | 242,800 |
2023/07/28 | 6,010 | 6,160 | 5,980 | 6,160 | +120 | +2% | 143,300 |
2023/07/27 | 6,020 | 6,070 | 5,960 | 6,040 | +20 | +0.3% | 130,000 |
2023/07/26 | 6,100 | 6,100 | 5,990 | 6,020 | -50 | -0.8% | 125,300 |
2023/07/25 | 5,900 | 6,080 | 5,860 | 6,070 | +210 | +3.6% | 230,000 |
2023/07/24 | 5,880 | 5,950 | 5,810 | 5,860 | +20 | +0.3% | 136,200 |
2023/07/21 | 5,840 | 5,870 | 5,770 | 5,840 | -10 | -0.2% | 125,600 |
2023/07/20 | 5,830 | 6,050 | 5,820 | 5,850 | +50 | +0.9% | 228,600 |
2023/07/19 | 5,730 | 5,800 | 5,610 | 5,800 | +70 | +1.2% | 234,600 |
151~
200
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