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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 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 |
| 2023/03/16 | 4,670 | 4,725 | 4,605 | 4,645 | -95 | -2% | 270,300 |
| 2023/03/15 | 4,630 | 4,750 | 4,615 | 4,740 | +180 | +3.9% | 315,000 |
| 2023/03/14 | 4,580 | 4,620 | 4,510 | 4,560 | -70 | -1.5% | 243,900 |
| 2023/03/13 | 4,630 | 4,695 | 4,580 | 4,630 | -90 | -1.9% | 304,300 |
| 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 |
551～
600
件表示中 / 2565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 | 318,500円 | +19.1% | +14.4% | 1.66% | 18.11倍 | 5.49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 |
| Ｍ＆Ａキャピ | 298,200円 | +23.4% | +27.0% | 1.74% | 17.26倍 | 2.33倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| アストロスケール | 67,800円 | +103.6% | - | 0.00% | - | 15.00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 |
| セプテーニＨＤ | 42,600円 | +7.1% | +19.2% | 4.23% | 23.25倍 | 1.26倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| 建設技研 | 317,500円 | +2.4% | +4.9% | 2.36% | 12.79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 |
市場注目の銘柄
チャート関連のコラム
