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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/18 | 5,780 | 5,790 | 5,680 | 5,730 | -60 | -1% | 196,300 |
| 2023/07/14 | 5,970 | 6,060 | 5,790 | 5,790 | -80 | -1.4% | 233,000 |
| 2023/07/13 | 5,750 | 5,880 | 5,560 | 5,870 | +80 | +1.4% | 290,700 |
| 2023/07/12 | 5,820 | 5,950 | 5,760 | 5,790 | -80 | -1.4% | 364,300 |
| 2023/07/11 | 5,620 | 5,890 | 5,620 | 5,870 | +300 | +5.4% | 358,200 |
| 2023/07/10 | 5,440 | 5,640 | 5,410 | 5,570 | +140 | +2.6% | 297,200 |
| 2023/07/07 | 5,310 | 5,510 | 5,300 | 5,430 | +70 | +1.3% | 255,600 |
| 2023/07/06 | 5,260 | 5,410 | 5,250 | 5,360 | +70 | +1.3% | 252,200 |
| 2023/07/05 | 5,260 | 5,320 | 5,220 | 5,290 | +30 | +0.6% | 237,000 |
| 2023/07/04 | 4,930 | 5,260 | 4,855 | 5,260 | +260 | +5.2% | 396,500 |
| 2023/07/03 | 4,925 | 5,020 | 4,905 | 5,000 | +120 | +2.5% | 283,700 |
| 2023/06/30 | 4,835 | 4,880 | 4,790 | 4,880 | +70 | +1.5% | 136,800 |
| 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 |
501～
550
件表示中 / 2564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 | 320,500円 | +19.1% | +14.4% | 1.65% | 18.22倍 | 5.52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 |
| 建設技研 | 318,500円 | +2.4% | +4.9% | 2.35% | 12.83倍 | 1.44倍 |
|
建設コンサル上位。河川、道路に強み。技術士など資格保有者の比率高い。海外や新分野に注力 |
| ｄｅｌｙ | 220,100円 | +30.8% | +28.8% | 0.00% | 39.76倍 | 8.62倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
| エンＪＰＮ | 176,300円 | -5.3% | -49.8% | 1.36% | 34.11倍 | 1.91倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| トライト | 87,700円 | +12.6% | +31.8% | 0.00% | 23.71倍 | 3.15倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向け派遣も手がける。利益は第２四半期に集中 |
市場注目の銘柄
チャート関連のコラム
