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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,140 | 4,185 | 4,090 | 4,125 | -25 | -0.6% | 62,600 |
| 2025/04/30 | 4,190 | 4,210 | 4,140 | 4,150 | -40 | -1% | 54,400 |
| 2025/04/28 | 4,240 | 4,260 | 4,170 | 4,190 | +5 | +0.1% | 59,000 |
| 2025/04/25 | 4,145 | 4,220 | 4,145 | 4,185 | +40 | +1% | 52,400 |
| 2025/04/24 | 4,155 | 4,210 | 4,140 | 4,145 | ±0 | ±0% | 43,100 |
| 2025/04/23 | 4,170 | 4,205 | 4,130 | 4,145 | +10 | +0.2% | 65,100 |
| 2025/04/22 | 4,135 | 4,150 | 4,075 | 4,135 | +15 | +0.4% | 69,400 |
| 2025/04/21 | 4,055 | 4,125 | 4,055 | 4,120 | +55 | +1.4% | 54,500 |
| 2025/04/18 | 3,970 | 4,065 | 3,970 | 4,065 | +95 | +2.4% | 57,100 |
| 2025/04/17 | 3,950 | 3,985 | 3,935 | 3,970 | -25 | -0.6% | 51,000 |
| 2025/04/16 | 4,000 | 4,055 | 3,955 | 3,995 | +5 | +0.1% | 68,400 |
| 2025/04/15 | 3,950 | 4,075 | 3,950 | 3,990 | +15 | +0.4% | 69,900 |
| 2025/04/14 | 3,895 | 4,005 | 3,885 | 3,975 | +75 | +1.9% | 87,100 |
| 2025/04/11 | 3,710 | 3,900 | 3,690 | 3,900 | +30 | +0.8% | 90,500 |
| 2025/04/10 | 3,895 | 3,895 | 3,785 | 3,870 | +240 | +6.6% | 128,800 |
| 2025/04/09 | 3,605 | 3,645 | 3,525 | 3,630 | -45 | -1.2% | 108,400 |
| 2025/04/08 | 3,465 | 3,675 | 3,435 | 3,675 | +340 | +10.2% | 130,600 |
| 2025/04/07 | 3,425 | 3,490 | 3,335 | 3,335 | -370 | -10% | 272,800 |
| 2025/04/04 | 3,815 | 3,855 | 3,600 | 3,705 | -125 | -3.3% | 188,100 |
| 2025/04/03 | 3,675 | 3,905 | 3,665 | 3,830 | +30 | +0.8% | 156,100 |
| 2025/04/02 | 3,900 | 3,900 | 3,770 | 3,800 | -30 | -0.8% | 101,300 |
| 2025/04/01 | 3,805 | 3,860 | 3,795 | 3,830 | +55 | +1.5% | 81,600 |
| 2025/03/31 | 3,975 | 3,975 | 3,775 | 3,775 | -230 | -5.7% | 174,000 |
| 2025/03/28 | 4,095 | 4,100 | 3,995 | 4,005 | -90 | -2.2% | 65,500 |
| 2025/03/27 | 4,050 | 4,145 | 4,045 | 4,095 | +15 | +0.4% | 84,600 |
| 2025/03/26 | 4,100 | 4,195 | 4,080 | 4,080 | +25 | +0.6% | 177,900 |
| 2025/03/25 | 4,100 | 4,115 | 4,025 | 4,055 | -40 | -1% | 62,000 |
| 2025/03/24 | 4,055 | 4,100 | 4,025 | 4,095 | +30 | +0.7% | 69,400 |
| 2025/03/21 | 4,080 | 4,140 | 4,040 | 4,065 | -40 | -1% | 97,000 |
| 2025/03/19 | 4,030 | 4,115 | 4,015 | 4,105 | +65 | +1.6% | 69,900 |
| 2025/03/18 | 3,940 | 4,100 | 3,940 | 4,040 | +80 | +2% | 91,100 |
| 2025/03/17 | 3,960 | 4,010 | 3,945 | 3,960 | -10 | -0.3% | 58,100 |
| 2025/03/14 | 3,930 | 3,970 | 3,910 | 3,970 | +40 | +1% | 53,200 |
| 2025/03/13 | 3,960 | 3,970 | 3,895 | 3,930 | -85 | -2.1% | 118,100 |
| 2025/03/12 | 4,020 | 4,115 | 4,010 | 4,015 | -20 | -0.5% | 106,200 |
| 2025/03/11 | 4,060 | 4,100 | 3,990 | 4,035 | -95 | -2.3% | 174,700 |
| 2025/03/10 | 4,000 | 4,200 | 4,000 | 4,130 | +180 | +4.6% | 277,500 |
| 2025/03/07 | 3,750 | 3,995 | 3,700 | 3,950 | +180 | +4.8% | 268,500 |
| 2025/03/06 | 3,760 | 3,780 | 3,700 | 3,770 | +120 | +3.3% | 188,100 |
| 2025/03/05 | 3,650 | 3,675 | 3,625 | 3,650 | ±0 | ±0% | 109,900 |
| 2025/03/04 | 3,680 | 3,705 | 3,605 | 3,650 | -95 | -2.5% | 160,600 |
| 2025/03/03 | 3,970 | 4,015 | 3,745 | 3,745 | -170 | -4.3% | 241,700 |
| 2025/02/28 | 3,920 | 3,980 | 3,845 | 3,915 | -15 | -0.4% | 174,400 |
| 2025/02/27 | 3,915 | 4,015 | 3,900 | 3,930 | +40 | +1% | 159,100 |
| 2025/02/26 | 3,900 | 3,920 | 3,835 | 3,890 | -35 | -0.9% | 80,400 |
| 2025/02/25 | 3,860 | 3,930 | 3,840 | 3,925 | +10 | +0.3% | 72,600 |
| 2025/02/21 | 3,900 | 3,950 | 3,880 | 3,915 | -20 | -0.5% | 93,200 |
| 2025/02/20 | 4,005 | 4,030 | 3,920 | 3,935 | -70 | -1.7% | 102,000 |
| 2025/02/19 | 4,000 | 4,060 | 3,965 | 4,005 | -5 | -0.1% | 121,900 |
| 2025/02/18 | 4,045 | 4,075 | 4,005 | 4,010 | -35 | -0.9% | 82,700 |
1～
50
件表示中 / 2498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 | 412,500円 | +19.1% | +14.4% | 1.28% | 23.45倍 | 7.11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 |
| 都競馬 | 417,000円 | +2.1% | +1.5% | 2.64% | 11.29倍 | 1.22倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＳＭＳ | 133,500円 | +10.8% | +13.3% | 2.13% | 16.13倍 | 2.41倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ニシオＨＤ | 403,500円 | +4.5% | +2.3% | 3.17% | 9.49倍 | 0.85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 |
| 船総研ＨＤ | 225,800円 | +7.7% | +5.8% | 3.76% | 15.86倍 | 4.31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 |
市場注目の銘柄
チャート関連のコラム
