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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 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 |
| 2023/04/17 | 4,680 | 4,765 | 4,665 | 4,760 | +60 | +1.3% | 214,400 |
| 2023/04/14 | 4,635 | 4,705 | 4,615 | 4,700 | +45 | +1% | 180,500 |
| 2023/04/13 | 4,530 | 4,660 | 4,525 | 4,655 | +105 | +2.3% | 208,300 |
| 2023/04/12 | 4,680 | 4,700 | 4,530 | 4,550 | -185 | -3.9% | 271,000 |
| 2023/04/11 | 4,765 | 4,785 | 4,680 | 4,735 | +10 | +0.2% | 160,300 |
| 2023/04/10 | 4,655 | 4,725 | 4,625 | 4,725 | +75 | +1.6% | 179,100 |
| 2023/04/07 | 4,675 | 4,705 | 4,610 | 4,650 | ±0 | ±0% | 182,700 |
| 2023/04/06 | 4,620 | 4,690 | 4,550 | 4,650 | -25 | -0.5% | 305,000 |
| 2023/04/05 | 4,620 | 4,770 | 4,590 | 4,675 | +10 | +0.2% | 313,200 |
| 2023/04/04 | 5,000 | 5,030 | 4,665 | 4,665 | -435 | -8.5% | 740,500 |
| 2023/04/03 | 5,030 | 5,100 | 4,935 | 5,100 | +175 | +3.6% | 285,000 |
| 2023/03/31 | 5,000 | 5,040 | 4,915 | 4,925 | -45 | -0.9% | 199,800 |
| 2023/03/30 | 4,940 | 5,010 | 4,880 | 4,970 | +70 | +1.4% | 244,200 |
| 2023/03/29 | 4,890 | 4,945 | 4,840 | 4,900 | +35 | +0.7% | 215,800 |
| 2023/03/28 | 4,890 | 4,900 | 4,805 | 4,865 | -10 | -0.2% | 143,400 |
| 2023/03/27 | 4,750 | 4,880 | 4,725 | 4,875 | +95 | +2% | 212,500 |
| 2023/03/24 | 4,720 | 4,790 | 4,660 | 4,780 | +60 | +1.3% | 137,900 |
| 2023/03/23 | 4,730 | 4,825 | 4,685 | 4,720 | -60 | -1.3% | 236,900 |
| 2023/03/22 | 4,735 | 4,780 | 4,695 | 4,780 | +150 | +3.2% | 169,000 |
| 2023/03/20 | 4,760 | 4,795 | 4,615 | 4,630 | -115 | -2.4% | 162,800 |
| 2023/03/17 | 4,695 | 4,770 | 4,690 | 4,745 | +100 | +2.2% | 181,000 |
501～
550
件表示中 / 2528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 | 379,500円 | +19.1% | +14.4% | 1.40% | 21.58倍 | 6.54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 |
| ニシオＨＤ | 391,500円 | +4.5% | +2.3% | 3.27% | 9.22倍 | 0.80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 |
| 乃村工 | 92,400円 | +3.2% | +6.0% | 3.68% | 14.73倍 | 1.90倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| インフォマート | 41,000円 | +24.7% | +92.3% | 1.09% | 68.45倍 | 8.50倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| アストロスケール | 74,800円 | +103.6% | - | 0.00% | - | 16.55倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
市場注目の銘柄
チャート関連のコラム
