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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 4,865 | 4,900 | 4,780 | 4,810 | -40 | -0.8% | 202,800 |
| 2023/06/28 | 4,810 | 4,860 | 4,785 | 4,850 | +100 | +2.1% | 239,100 |
| 2023/06/27 | 4,760 | 4,785 | 4,700 | 4,750 | -45 | -0.9% | 187,800 |
| 2023/06/26 | 4,810 | 4,890 | 4,780 | 4,795 | +15 | +0.3% | 187,100 |
| 2023/06/23 | 4,930 | 4,940 | 4,750 | 4,780 | -85 | -1.7% | 263,600 |
| 2023/06/22 | 4,910 | 4,950 | 4,835 | 4,865 | -105 | -2.1% | 335,100 |
| 2023/06/21 | 5,170 | 5,170 | 4,935 | 4,970 | -190 | -3.7% | 357,500 |
| 2023/06/20 | 5,120 | 5,210 | 5,080 | 5,160 | +20 | +0.4% | 128,700 |
| 2023/06/19 | 5,130 | 5,220 | 5,090 | 5,140 | ±0 | ±0% | 138,800 |
| 2023/06/16 | 5,080 | 5,160 | 5,050 | 5,140 | +60 | +1.2% | 174,100 |
| 2023/06/15 | 5,130 | 5,190 | 5,040 | 5,080 | -40 | -0.8% | 205,300 |
| 2023/06/14 | 5,380 | 5,380 | 5,120 | 5,120 | -210 | -3.9% | 230,600 |
| 2023/06/13 | 5,280 | 5,360 | 5,220 | 5,330 | +100 | +1.9% | 195,000 |
| 2023/06/12 | 5,140 | 5,230 | 5,050 | 5,230 | +150 | +3% | 194,800 |
| 2023/06/09 | 5,090 | 5,110 | 5,010 | 5,080 | +10 | +0.2% | 215,900 |
| 2023/06/08 | 5,100 | 5,140 | 4,985 | 5,070 | -40 | -0.8% | 243,400 |
| 2023/06/07 | 5,050 | 5,150 | 4,995 | 5,110 | +100 | +2% | 260,200 |
| 2023/06/06 | 5,050 | 5,060 | 4,935 | 5,010 | -30 | -0.6% | 336,500 |
| 2023/06/05 | 5,140 | 5,150 | 4,905 | 5,040 | -50 | -1% | 480,100 |
| 2023/06/02 | 4,950 | 5,130 | 4,810 | 5,090 | -260 | -4.9% | 860,300 |
| 2023/06/01 | 5,360 | 5,390 | 5,310 | 5,350 | -30 | -0.6% | 186,900 |
| 2023/05/31 | 5,410 | 5,490 | 5,350 | 5,380 | -100 | -1.8% | 197,400 |
| 2023/05/30 | 5,460 | 5,500 | 5,380 | 5,480 | -30 | -0.5% | 142,300 |
| 2023/05/29 | 5,650 | 5,650 | 5,500 | 5,510 | -70 | -1.3% | 141,600 |
| 2023/05/26 | 5,440 | 5,600 | 5,410 | 5,580 | +90 | +1.6% | 170,100 |
| 2023/05/25 | 5,450 | 5,530 | 5,440 | 5,490 | -20 | -0.4% | 150,500 |
| 2023/05/24 | 5,510 | 5,590 | 5,440 | 5,510 | -130 | -2.3% | 278,600 |
| 2023/05/23 | 5,780 | 5,790 | 5,610 | 5,640 | +30 | +0.5% | 224,500 |
| 2023/05/22 | 5,630 | 5,640 | 5,560 | 5,610 | -20 | -0.4% | 177,500 |
| 2023/05/19 | 5,660 | 5,710 | 5,550 | 5,630 | -110 | -1.9% | 230,600 |
| 2023/05/18 | 5,830 | 5,860 | 5,710 | 5,740 | -50 | -0.9% | 270,100 |
| 2023/05/17 | 5,900 | 5,950 | 5,770 | 5,790 | -170 | -2.9% | 291,000 |
| 2023/05/16 | 5,990 | 5,990 | 5,870 | 5,960 | +40 | +0.7% | 187,700 |
| 2023/05/15 | 5,800 | 5,920 | 5,780 | 5,920 | +230 | +4% | 320,500 |
| 2023/05/12 | 5,770 | 5,820 | 5,640 | 5,690 | -90 | -1.6% | 201,400 |
| 2023/05/11 | 5,550 | 5,810 | 5,440 | 5,780 | -30 | -0.5% | 559,100 |
| 2023/05/10 | 5,800 | 5,840 | 5,720 | 5,810 | +50 | +0.9% | 342,600 |
| 2023/05/09 | 5,580 | 5,780 | 5,560 | 5,760 | +190 | +3.4% | 323,700 |
| 2023/05/08 | 5,620 | 5,720 | 5,490 | 5,570 | +10 | +0.2% | 424,800 |
| 2023/05/02 | 5,140 | 5,640 | 5,090 | 5,560 | +430 | +8.4% | 889,900 |
| 2023/05/01 | 5,100 | 5,210 | 5,070 | 5,130 | +100 | +2% | 299,000 |
| 2023/04/28 | 4,965 | 5,030 | 4,960 | 5,030 | +80 | +1.6% | 167,000 |
| 2023/04/27 | 4,885 | 4,950 | 4,850 | 4,950 | +25 | +0.5% | 204,000 |
| 2023/04/26 | 4,930 | 4,965 | 4,900 | 4,925 | -35 | -0.7% | 166,400 |
| 2023/04/25 | 4,925 | 5,000 | 4,925 | 4,960 | +30 | +0.6% | 142,200 |
| 2023/04/24 | 4,860 | 4,975 | 4,835 | 4,930 | +140 | +2.9% | 196,600 |
| 2023/04/21 | 4,770 | 4,805 | 4,745 | 4,790 | -5 | -0.1% | 143,200 |
| 2023/04/20 | 4,720 | 4,800 | 4,705 | 4,795 | +45 | +0.9% | 156,400 |
| 2023/04/19 | 4,705 | 4,840 | 4,695 | 4,750 | +5 | +0.1% | 230,300 |
| 2023/04/18 | 4,790 | 4,795 | 4,720 | 4,745 | -15 | -0.3% | 137,800 |
451～
500
件表示中 / 2499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 | 410,000円 | +19.1% | +14.4% | 1.29% | 23.31倍 | 7.06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 | 418,000円 | +2.1% | +1.5% | 2.63% | 11.32倍 | 1.23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 | 132,600円 | +10.8% | +13.3% | 2.15% | 16.03倍 | 2.39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 | 401,000円 | +4.5% | +2.3% | 3.19% | 9.43倍 | 0.84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 |
| ｉｓｐａｃｅ | 107,400円 | +89.5% | - | 0.00% | - | 21.09倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
