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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 4,710 | 4,820 | 4,690 | 4,720 | -35 | -0.7% | 355,300 |
| 2023/03/09 | 4,795 | 4,805 | 4,725 | 4,755 | -30 | -0.6% | 242,300 |
| 2023/03/08 | 4,680 | 4,825 | 4,665 | 4,785 | +35 | +0.7% | 316,000 |
| 2023/03/07 | 4,745 | 4,780 | 4,620 | 4,750 | -45 | -0.9% | 573,000 |
| 2023/03/06 | 4,630 | 4,835 | 4,605 | 4,795 | +95 | +2% | 669,300 |
| 2023/03/03 | 4,375 | 4,700 | 4,345 | 4,700 | +365 | +8.4% | 1,209,600 |
| 2023/03/02 | 4,100 | 4,335 | 4,100 | 4,335 | +365 | +9.2% | 938,400 |
| 2023/03/01 | 3,935 | 4,000 | 3,900 | 3,970 | +65 | +1.7% | 223,900 |
| 2023/02/28 | 3,880 | 3,965 | 3,795 | 3,905 | +35 | +0.9% | 304,300 |
| 2023/02/27 | 3,775 | 3,900 | 3,765 | 3,870 | +130 | +3.5% | 314,000 |
| 2023/02/24 | 3,750 | 3,750 | 3,690 | 3,740 | -25 | -0.7% | 195,900 |
| 2023/02/22 | 3,685 | 3,825 | 3,655 | 3,765 | +45 | +1.2% | 408,500 |
| 2023/02/21 | 3,625 | 3,740 | 3,610 | 3,720 | +155 | +4.3% | 450,700 |
| 2023/02/20 | 3,545 | 3,580 | 3,490 | 3,565 | +60 | +1.7% | 297,900 |
| 2023/02/17 | 3,400 | 3,520 | 3,390 | 3,505 | +85 | +2.5% | 198,300 |
| 2023/02/16 | 3,365 | 3,425 | 3,345 | 3,420 | +80 | +2.4% | 140,500 |
| 2023/02/15 | 3,330 | 3,350 | 3,285 | 3,340 | +25 | +0.8% | 141,200 |
| 2023/02/14 | 3,380 | 3,395 | 3,290 | 3,315 | -55 | -1.6% | 241,800 |
| 2023/02/13 | 3,470 | 3,475 | 3,290 | 3,370 | -50 | -1.5% | 321,200 |
| 2023/02/10 | 3,475 | 3,500 | 3,395 | 3,420 | -100 | -2.8% | 287,900 |
| 2023/02/09 | 3,460 | 3,520 | 3,450 | 3,520 | +50 | +1.4% | 178,800 |
| 2023/02/08 | 3,455 | 3,500 | 3,415 | 3,470 | +25 | +0.7% | 143,500 |
| 2023/02/07 | 3,470 | 3,510 | 3,445 | 3,445 | +20 | +0.6% | 121,100 |
| 2023/02/06 | 3,450 | 3,485 | 3,380 | 3,425 | +5 | +0.1% | 121,700 |
| 2023/02/03 | 3,420 | 3,430 | 3,375 | 3,420 | -5 | -0.1% | 88,200 |
| 2023/02/02 | 3,415 | 3,550 | 3,395 | 3,425 | +140 | +4.3% | 433,700 |
| 2023/02/01 | 3,305 | 3,355 | 3,275 | 3,285 | -35 | -1.1% | 154,700 |
| 2023/01/31 | 3,425 | 3,425 | 3,300 | 3,320 | -85 | -2.5% | 210,300 |
| 2023/01/30 | 3,375 | 3,425 | 3,365 | 3,405 | +35 | +1% | 334,000 |
| 2023/01/27 | 3,430 | 3,435 | 3,360 | 3,370 | -50 | -1.5% | 114,300 |
| 2023/01/26 | 3,415 | 3,445 | 3,370 | 3,420 | -30 | -0.9% | 121,400 |
| 2023/01/25 | 3,485 | 3,490 | 3,420 | 3,450 | -5 | -0.1% | 105,400 |
| 2023/01/24 | 3,445 | 3,460 | 3,360 | 3,455 | -10 | -0.3% | 225,700 |
| 2023/01/23 | 3,500 | 3,535 | 3,465 | 3,465 | -15 | -0.4% | 113,500 |
| 2023/01/20 | 3,425 | 3,500 | 3,425 | 3,480 | +75 | +2.2% | 154,700 |
| 2023/01/19 | 3,420 | 3,425 | 3,360 | 3,405 | -30 | -0.9% | 111,900 |
| 2023/01/18 | 3,350 | 3,435 | 3,310 | 3,435 | +100 | +3% | 166,300 |
| 2023/01/17 | 3,290 | 3,375 | 3,270 | 3,335 | +35 | +1.1% | 100,800 |
| 2023/01/16 | 3,290 | 3,330 | 3,245 | 3,300 | -40 | -1.2% | 106,200 |
| 2023/01/13 | 3,315 | 3,350 | 3,265 | 3,340 | -20 | -0.6% | 143,700 |
| 2023/01/12 | 3,450 | 3,500 | 3,345 | 3,360 | +10 | +0.3% | 156,700 |
| 2023/01/11 | 3,310 | 3,395 | 3,295 | 3,350 | +40 | +1.2% | 164,400 |
| 2023/01/10 | 3,390 | 3,415 | 3,290 | 3,310 | -70 | -2.1% | 175,900 |
| 2023/01/06 | 3,295 | 3,430 | 3,270 | 3,380 | +45 | +1.3% | 183,500 |
| 2023/01/05 | 3,370 | 3,420 | 3,320 | 3,335 | -35 | -1% | 255,200 |
| 2023/01/04 | 3,510 | 3,550 | 3,370 | 3,370 | -210 | -5.9% | 285,000 |
| 2022/12/30 | 3,750 | 3,775 | 3,580 | 3,580 | -165 | -4.4% | 296,200 |
| 2022/12/29 | 3,650 | 3,750 | 3,630 | 3,745 | +55 | +1.5% | 140,500 |
| 2022/12/28 | 3,710 | 3,750 | 3,680 | 3,690 | -65 | -1.7% | 138,100 |
| 2022/12/27 | 3,785 | 3,825 | 3,710 | 3,755 | +30 | +0.8% | 117,800 |
551～
600
件表示中 / 2524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 | 391,000円 | +19.1% | +14.4% | 1.36% | 22.23倍 | 6.74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 | 393,500円 | +4.5% | +2.3% | 3.25% | 9.26倍 | 0.81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 |
| 日管財ＨＤ | 270,600円 | +5.8% | +2.3% | 2.00% | 16.11倍 | 1.47倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| 乃村工 | 89,300円 | +3.2% | +6.0% | 3.81% | 14.23倍 | 1.84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 |
| ナガワ | 622,000円 | +7.7% | +18.7% | 0.96% | 24.30倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
