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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,950 | 4,015 | 3,895 | 3,895 | -55 | -1.4% | 170,100 |
| 2022/11/17 | 3,900 | 3,955 | 3,865 | 3,950 | -15 | -0.4% | 158,400 |
| 2022/11/16 | 3,930 | 4,015 | 3,900 | 3,965 | +80 | +2.1% | 259,700 |
| 2022/11/15 | 4,060 | 4,070 | 3,865 | 3,885 | -165 | -4.1% | 299,000 |
| 2022/11/14 | 3,845 | 4,100 | 3,845 | 4,050 | +205 | +5.3% | 490,400 |
| 2022/11/11 | 3,900 | 3,990 | 3,730 | 3,845 | +55 | +1.5% | 713,700 |
| 2022/11/10 | 3,895 | 3,895 | 3,790 | 3,790 | -105 | -2.7% | 248,400 |
| 2022/11/09 | 3,860 | 3,935 | 3,845 | 3,895 | +55 | +1.4% | 175,000 |
| 2022/11/08 | 3,805 | 3,900 | 3,780 | 3,840 | +70 | +1.9% | 192,400 |
| 2022/11/07 | 3,800 | 3,830 | 3,745 | 3,770 | -10 | -0.3% | 173,900 |
| 2022/11/04 | 3,710 | 3,810 | 3,655 | 3,780 | -15 | -0.4% | 341,000 |
| 2022/11/02 | 3,870 | 3,895 | 3,750 | 3,795 | -285 | -7% | 536,600 |
| 2022/11/01 | 4,065 | 4,080 | 3,895 | 4,080 | -35 | -0.9% | 324,900 |
| 2022/10/31 | 3,980 | 4,115 | 3,955 | 4,115 | +175 | +4.4% | 344,200 |
| 2022/10/28 | 3,685 | 3,960 | 3,665 | 3,940 | +205 | +5.5% | 416,000 |
| 2022/10/27 | 3,775 | 3,780 | 3,720 | 3,735 | -60 | -1.6% | 142,800 |
| 2022/10/26 | 3,815 | 3,870 | 3,795 | 3,795 | +15 | +0.4% | 155,600 |
| 2022/10/25 | 3,740 | 3,815 | 3,740 | 3,780 | +60 | +1.6% | 151,100 |
| 2022/10/24 | 3,735 | 3,815 | 3,715 | 3,720 | +55 | +1.5% | 193,200 |
| 2022/10/21 | 3,745 | 3,795 | 3,660 | 3,665 | -150 | -3.9% | 327,200 |
| 2022/10/20 | 3,895 | 3,905 | 3,765 | 3,815 | -160 | -4% | 352,900 |
| 2022/10/19 | 3,990 | 4,025 | 3,905 | 3,975 | +30 | +0.8% | 125,500 |
| 2022/10/18 | 3,960 | 3,980 | 3,925 | 3,945 | +85 | +2.2% | 131,000 |
| 2022/10/17 | 3,880 | 3,915 | 3,780 | 3,860 | -120 | -3% | 284,000 |
| 2022/10/14 | 4,030 | 4,070 | 3,930 | 3,980 | +105 | +2.7% | 214,600 |
| 2022/10/13 | 3,930 | 3,965 | 3,840 | 3,875 | -70 | -1.8% | 155,200 |
| 2022/10/12 | 3,835 | 3,945 | 3,810 | 3,945 | +80 | +2.1% | 136,600 |
| 2022/10/11 | 3,930 | 3,980 | 3,840 | 3,865 | -130 | -3.3% | 158,700 |
| 2022/10/07 | 3,925 | 4,040 | 3,910 | 3,995 | -20 | -0.5% | 157,600 |
| 2022/10/06 | 4,105 | 4,125 | 4,005 | 4,015 | -105 | -2.5% | 249,600 |
| 2022/10/05 | 4,040 | 4,120 | 3,930 | 4,120 | +195 | +5% | 457,200 |
| 2022/10/04 | 3,800 | 3,930 | 3,755 | 3,925 | +265 | +7.2% | 371,800 |
| 2022/10/03 | 3,680 | 3,700 | 3,585 | 3,660 | -60 | -1.6% | 212,900 |
| 2022/09/30 | 3,800 | 3,825 | 3,670 | 3,720 | -120 | -3.1% | 196,900 |
| 2022/09/29 | 3,875 | 3,900 | 3,795 | 3,840 | +85 | +2.3% | 149,300 |
| 2022/09/28 | 3,870 | 3,905 | 3,715 | 3,755 | -110 | -2.8% | 191,200 |
| 2022/09/27 | 3,870 | 3,885 | 3,790 | 3,865 | +20 | +0.5% | 183,200 |
| 2022/09/26 | 3,825 | 3,915 | 3,765 | 3,845 | -70 | -1.8% | 257,900 |
| 2022/09/22 | 3,810 | 3,960 | 3,780 | 3,915 | +35 | +0.9% | 185,200 |
| 2022/09/21 | 3,910 | 3,925 | 3,810 | 3,880 | -5 | -0.1% | 152,800 |
| 2022/09/20 | 4,035 | 4,065 | 3,855 | 3,885 | -145 | -3.6% | 312,200 |
| 2022/09/16 | 4,140 | 4,155 | 4,025 | 4,030 | -180 | -4.3% | 258,800 |
| 2022/09/15 | 4,330 | 4,355 | 4,210 | 4,210 | -185 | -4.2% | 214,800 |
| 2022/09/14 | 4,210 | 4,420 | 4,190 | 4,395 | +20 | +0.5% | 185,400 |
| 2022/09/13 | 4,325 | 4,420 | 4,315 | 4,375 | +75 | +1.7% | 217,200 |
| 2022/09/12 | 4,335 | 4,380 | 4,295 | 4,300 | ±0 | ±0% | 177,600 |
| 2022/09/09 | 4,140 | 4,335 | 4,130 | 4,300 | +170 | +4.1% | 393,300 |
| 2022/09/08 | 4,000 | 4,135 | 3,985 | 4,130 | +190 | +4.8% | 255,400 |
| 2022/09/07 | 3,895 | 3,940 | 3,810 | 3,940 | +45 | +1.2% | 155,100 |
| 2022/09/06 | 3,860 | 3,965 | 3,830 | 3,895 | +55 | +1.4% | 186,200 |
601～
650
件表示中 / 2499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 | 410,000円 | +19.1% | +14.4% | 1.29% | 23.31倍 | 7.06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 |
| 都競馬 | 418,000円 | +2.1% | +1.5% | 2.63% | 11.32倍 | 1.23倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＳＭＳ | 132,600円 | +10.8% | +13.3% | 2.15% | 16.03倍 | 2.39倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ニシオＨＤ | 401,000円 | +4.5% | +2.3% | 3.19% | 9.43倍 | 0.84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 |
| ｉｓｐａｃｅ | 107,400円 | +89.5% | - | 0.00% | - | 21.09倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
