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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,730 | 3,865 | 3,725 | 3,835 | +45 | +1.2% | 261,400 |
| 2025/09/17 | 3,900 | 3,905 | 3,770 | 3,790 | -135 | -3.4% | 277,400 |
| 2025/09/16 | 3,800 | 3,940 | 3,790 | 3,925 | +325 | +9% | 845,900 |
| 2025/09/12 | 3,550 | 3,620 | 3,530 | 3,600 | +80 | +2.3% | 232,800 |
| 2025/09/11 | 3,470 | 3,520 | 3,460 | 3,520 | +60 | +1.7% | 158,500 |
| 2025/09/10 | 3,445 | 3,500 | 3,440 | 3,460 | +20 | +0.6% | 184,400 |
| 2025/09/09 | 3,415 | 3,440 | 3,395 | 3,440 | +30 | +0.9% | 139,300 |
| 2025/09/08 | 3,390 | 3,415 | 3,365 | 3,410 | +35 | +1% | 165,900 |
| 2025/09/05 | 3,315 | 3,400 | 3,300 | 3,375 | +75 | +2.3% | 224,400 |
| 2025/09/04 | 3,200 | 3,320 | 3,195 | 3,300 | +110 | +3.4% | 236,100 |
| 2025/09/03 | 3,255 | 3,270 | 3,180 | 3,190 | -85 | -2.6% | 318,400 |
| 2025/09/02 | 3,305 | 3,325 | 3,275 | 3,275 | -30 | -0.9% | 166,500 |
| 2025/09/01 | 3,320 | 3,340 | 3,275 | 3,305 | -70 | -2.1% | 174,500 |
| 2025/08/29 | 3,330 | 3,380 | 3,300 | 3,375 | +35 | +1% | 196,500 |
| 2025/08/28 | 3,280 | 3,365 | 3,260 | 3,340 | +40 | +1.2% | 177,200 |
| 2025/08/27 | 3,360 | 3,360 | 3,295 | 3,300 | -60 | -1.8% | 199,300 |
| 2025/08/26 | 3,435 | 3,440 | 3,330 | 3,360 | -105 | -3% | 211,500 |
| 2025/08/25 | 3,470 | 3,480 | 3,425 | 3,465 | +20 | +0.6% | 144,000 |
| 2025/08/22 | 3,415 | 3,465 | 3,405 | 3,445 | +45 | +1.3% | 171,000 |
| 2025/08/21 | 3,440 | 3,440 | 3,390 | 3,400 | -50 | -1.4% | 162,700 |
| 2025/08/20 | 3,535 | 3,540 | 3,440 | 3,450 | -85 | -2.4% | 275,500 |
| 2025/08/19 | 3,610 | 3,645 | 3,520 | 3,535 | -45 | -1.3% | 363,100 |
| 2025/08/18 | 3,455 | 3,650 | 3,405 | 3,580 | +90 | +2.6% | 1,409,500 |
| 2025/08/15 | 3,380 | 3,490 | 3,310 | 3,490 | +160 | +4.8% | 1,006,700 |
| 2025/08/14 | 3,330 | 3,355 | 3,290 | 3,330 | +45 | +1.4% | 293,200 |
| 2025/08/13 | 3,330 | 3,335 | 3,250 | 3,285 | ±0 | ±0% | 198,400 |
| 2025/08/12 | 3,240 | 3,285 | 3,215 | 3,285 | +55 | +1.7% | 147,400 |
| 2025/08/08 | 3,190 | 3,240 | 3,190 | 3,230 | +45 | +1.4% | 114,500 |
| 2025/08/07 | 3,200 | 3,235 | 3,185 | 3,185 | +45 | +1.4% | 231,800 |
| 2025/08/06 | 3,255 | 3,255 | 3,130 | 3,140 | -155 | -4.7% | 378,200 |
| 2025/08/05 | 3,300 | 3,375 | 3,295 | 3,295 | +40 | +1.2% | 162,200 |
| 2025/08/04 | 3,230 | 3,270 | 3,210 | 3,255 | -30 | -0.9% | 105,400 |
| 2025/08/01 | 3,270 | 3,310 | 3,260 | 3,285 | -5 | -0.2% | 89,000 |
| 2025/07/31 | 3,270 | 3,295 | 3,245 | 3,290 | ±0 | ±0% | 69,200 |
| 2025/07/30 | 3,250 | 3,300 | 3,200 | 3,290 | +30 | +0.9% | 204,900 |
| 2025/07/29 | 3,300 | 3,310 | 3,240 | 3,260 | -70 | -2.1% | 145,000 |
| 2025/07/28 | 3,310 | 3,375 | 3,300 | 3,330 | ±0 | ±0% | 174,700 |
| 2025/07/25 | 3,425 | 3,435 | 3,310 | 3,330 | -90 | -2.6% | 178,100 |
| 2025/07/24 | 3,390 | 3,430 | 3,350 | 3,420 | +75 | +2.2% | 159,900 |
| 2025/07/23 | 3,290 | 3,375 | 3,260 | 3,345 | +110 | +3.4% | 187,600 |
| 2025/07/22 | 3,250 | 3,330 | 3,235 | 3,235 | +35 | +1.1% | 254,200 |
| 2025/07/18 | 3,230 | 3,240 | 3,180 | 3,200 | -15 | -0.5% | 161,900 |
| 2025/07/17 | 3,185 | 3,225 | 3,145 | 3,215 | +15 | +0.5% | 237,900 |
| 2025/07/16 | 3,180 | 3,215 | 3,160 | 3,200 | +15 | +0.5% | 179,800 |
| 2025/07/15 | 3,245 | 3,245 | 3,185 | 3,185 | -50 | -1.5% | 168,200 |
| 2025/07/14 | 3,280 | 3,305 | 3,235 | 3,235 | -45 | -1.4% | 183,600 |
| 2025/07/11 | 3,270 | 3,315 | 3,270 | 3,280 | +10 | +0.3% | 142,100 |
| 2025/07/10 | 3,300 | 3,310 | 3,270 | 3,270 | -30 | -0.9% | 143,500 |
| 2025/07/09 | 3,310 | 3,345 | 3,300 | 3,300 | -15 | -0.5% | 140,400 |
| 2025/07/08 | 3,335 | 3,340 | 3,290 | 3,315 | -60 | -1.8% | 225,700 |
1～
50
件表示中 / 2593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 | 383,500円 | +13.9% | +12.2% | 1.56% | 14.54倍 | 5.80倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ナガワ | 677,000円 | +7.7% | +18.7% | 1.48% | 26.45倍 | 1.76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。好財務で手元資金潤沢 |
| ＵＴ ＧＲＯＵＰ | 275,900円 | +0.8% | +42.7% | 5.88% | 13.71倍 | 3.61倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| Ｍ＆Ａキャピ | 316,500円 | +23.4% | +27.0% | 1.64% | 18.32倍 | 2.47倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| ベル２４ＨＤ | 133,500円 | +4.5% | +4.7% | 4.49% | 12.25倍 | 1.41倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
市場注目の銘柄
チャート関連のコラム
