KeyHolder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 |
---|---|---|---|---|---|---|---|
2010/06/23 | 71 | 71 | 70 | 71 | ±0 | ±0% | 35,000 |
2010/06/22 | 73 | 73 | 70 | 71 | -2 | -2.7% | 13,000 |
2010/06/21 | 70 | 73 | 70 | 73 | +2 | +2.8% | 38,000 |
2010/06/18 | 72 | 72 | 69 | 71 | -1 | -1.4% | 43,000 |
2010/06/17 | 72 | 72 | 72 | 72 | ±0 | ±0% | 5,000 |
2010/06/16 | 72 | 73 | 71 | 72 | ±0 | ±0% | 56,000 |
2010/06/15 | 73 | 73 | 71 | 72 | -1 | -1.4% | 38,000 |
2010/06/14 | 74 | 74 | 73 | 73 | -1 | -1.4% | 18,000 |
2010/06/11 | 72 | 74 | 71 | 74 | +2 | +2.8% | 29,000 |
2010/06/10 | 72 | 73 | 71 | 72 | ±0 | ±0% | 14,000 |
2010/06/09 | 72 | 73 | 71 | 72 | ±0 | ±0% | 21,000 |
2010/06/08 | 73 | 73 | 72 | 72 | -2 | -2.7% | 19,000 |
2010/06/07 | 74 | 75 | 74 | 74 | -2 | -2.6% | 36,000 |
2010/06/04 | 76 | 76 | 75 | 76 | -1 | -1.3% | 38,000 |
2010/06/03 | 76 | 77 | 75 | 77 | +2 | +2.7% | 22,000 |
2010/06/02 | 74 | 75 | 74 | 75 | ±0 | ±0% | 15,000 |
2010/06/01 | 76 | 77 | 75 | 75 | -1 | -1.3% | 28,000 |
2010/05/31 | 77 | 77 | 76 | 76 | -3 | -3.8% | 19,000 |
2010/05/28 | 77 | 79 | 77 | 79 | +2 | +2.6% | 20,000 |
2010/05/27 | 75 | 77 | 75 | 77 | +2 | +2.7% | 29,000 |
2010/05/26 | 76 | 76 | 73 | 75 | -1 | -1.3% | 30,000 |
2010/05/25 | 77 | 77 | 73 | 76 | -2 | -2.6% | 56,000 |
2010/05/24 | 78 | 78 | 76 | 78 | ±0 | ±0% | 20,000 |
2010/05/21 | 75 | 78 | 75 | 78 | -2 | -2.5% | 97,000 |
2010/05/20 | 80 | 84 | 75 | 80 | ±0 | ±0% | 113,000 |
2010/05/19 | 79 | 80 | 77 | 80 | -2 | -2.4% | 100,000 |
2010/05/18 | 83 | 83 | 81 | 82 | ±0 | ±0% | 25,000 |
2010/05/17 | 86 | 86 | 82 | 82 | -4 | -4.7% | 51,000 |
2010/05/14 | 86 | 87 | 85 | 86 | -1 | -1.1% | 40,000 |
2010/05/13 | 87 | 88 | 86 | 87 | ±0 | ±0% | 66,000 |
2010/05/12 | 86 | 89 | 86 | 87 | +1 | +1.2% | 63,000 |
2010/05/11 | 88 | 88 | 86 | 86 | -1 | -1.1% | 41,000 |
2010/05/10 | 86 | 87 | 86 | 87 | -1 | -1.1% | 30,000 |
2010/05/07 | 87 | 88 | 86 | 88 | -1 | -1.1% | 112,000 |
2010/05/06 | 86 | 90 | 83 | 89 | +1 | +1.1% | 180,000 |
2010/04/30 | 88 | 88 | 86 | 88 | ±0 | ±0% | 61,000 |
2010/04/28 | 87 | 89 | 87 | 88 | +1 | +1.1% | 56,000 |
2010/04/27 | 86 | 89 | 85 | 87 | -89 | -50.6% | 89,000 |
2010/04/26 | 174 | 176 | 172 | 176 | +3 | +1.7% | 97,000 |
2010/04/23 | 168 | 173 | 168 | 173 | +8 | +4.8% | 40,000 |
2010/04/22 | 171 | 171 | 164 | 165 | -7 | -4.1% | 218,000 |
2010/04/21 | 173 | 174 | 171 | 172 | -2 | -1.1% | 117,000 |
2010/04/20 | 175 | 176 | 173 | 174 | -2 | -1.1% | 88,000 |
2010/04/19 | 180 | 180 | 174 | 176 | -5 | -2.8% | 76,000 |
2010/04/16 | 183 | 185 | 177 | 181 | -2 | -1.1% | 129,000 |
2010/04/15 | 188 | 189 | 178 | 183 | +5 | +2.8% | 315,000 |
2010/04/14 | 178 | 178 | 176 | 178 | -2 | -1.1% | 6,000 |
2010/04/13 | 176 | 180 | 176 | 180 | +2 | +1.1% | 9,000 |
2010/04/12 | 177 | 178 | 177 | 178 | +1 | +0.6% | 6,000 |
2010/04/09 | 173 | 177 | 173 | 177 | +4 | +2.3% | 13,000 |
3401~
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「KeyH」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 |
---|---|---|---|---|---|---|---|---|
KeyH | 88,800円 | +16.3% | +26.2% | 1.13% | 7.60倍 | 0.84倍 |
|
SKE48、乃木坂46物販等エンタメ、広告、映像制作のクリエイティブ企業。Jトラスト筆頭株主 |
アゴーラHG | 6,000円 | +10.8% | - | 0.00% | 101.69倍 | 4.47倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
ぐるなび | 29,600円 | +9.8% | - | 0.00% | 7400.00倍 | 3.48倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Gが大株主 |
FフォースG | 65,100円 | +5.8% | +11.2% | 0.00% | 35.53倍 | 6.04倍 |
|
デジタルマーケティングの関連ツールを提供。SaaS育成中。ネット広告のアナグラム買収 |
SOLIZE | 272,300円 | +13.9% | +11.6% | 1.73% | 21.21倍 | 1.46倍 |
|
自動車業界向けの人材派遣や開発受託が主力。3Dプリンタ試作も強い。海外は米中印に拠点 |
市場注目の銘柄
チャート関連のコラム