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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 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 |
| 2022/12/26 | 3,665 | 3,750 | 3,620 | 3,725 | +40 | +1.1% | 140,100 |
| 2022/12/23 | 3,750 | 3,750 | 3,670 | 3,685 | -145 | -3.8% | 220,000 |
| 2022/12/22 | 3,785 | 3,875 | 3,755 | 3,830 | +75 | +2% | 157,000 |
| 2022/12/21 | 3,840 | 3,845 | 3,715 | 3,755 | -50 | -1.3% | 199,000 |
| 2022/12/20 | 4,010 | 4,010 | 3,735 | 3,805 | -210 | -5.2% | 405,900 |
| 2022/12/19 | 4,035 | 4,100 | 4,015 | 4,015 | -90 | -2.2% | 95,300 |
| 2022/12/16 | 4,120 | 4,145 | 4,085 | 4,105 | -75 | -1.8% | 185,800 |
| 2022/12/15 | 4,135 | 4,195 | 4,115 | 4,180 | +30 | +0.7% | 128,300 |
| 2022/12/14 | 4,105 | 4,150 | 4,065 | 4,150 | +85 | +2.1% | 126,200 |
601～
650
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
