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 |
|---|---|---|---|---|---|---|---|
| 2022/12/13 | 4,020 | 4,080 | 4,020 | 4,065 | +55 | +1.4% | 123,000 |
| 2022/12/12 | 4,010 | 4,030 | 3,970 | 4,010 | -50 | -1.2% | 125,000 |
| 2022/12/09 | 3,995 | 4,095 | 3,985 | 4,060 | +35 | +0.9% | 131,800 |
| 2022/12/08 | 4,070 | 4,080 | 3,975 | 4,025 | -85 | -2.1% | 183,100 |
| 2022/12/07 | 3,995 | 4,135 | 3,990 | 4,110 | +115 | +2.9% | 170,500 |
| 2022/12/06 | 3,990 | 4,065 | 3,940 | 3,995 | -50 | -1.2% | 140,000 |
| 2022/12/05 | 4,080 | 4,100 | 4,015 | 4,045 | -20 | -0.5% | 124,800 |
| 2022/12/02 | 4,190 | 4,205 | 4,065 | 4,065 | -155 | -3.7% | 259,800 |
| 2022/12/01 | 4,300 | 4,345 | 4,205 | 4,220 | -35 | -0.8% | 177,700 |
| 2022/11/30 | 4,130 | 4,260 | 4,110 | 4,255 | +60 | +1.4% | 191,400 |
| 2022/11/29 | 4,165 | 4,250 | 4,135 | 4,195 | -40 | -0.9% | 155,800 |
| 2022/11/28 | 4,125 | 4,290 | 4,055 | 4,235 | +60 | +1.4% | 221,100 |
| 2022/11/25 | 4,200 | 4,255 | 4,150 | 4,175 | +10 | +0.2% | 157,900 |
| 2022/11/24 | 4,225 | 4,245 | 4,140 | 4,165 | -25 | -0.6% | 184,100 |
| 2022/11/22 | 4,075 | 4,315 | 4,075 | 4,190 | +135 | +3.3% | 571,700 |
| 2022/11/21 | 3,910 | 4,070 | 3,895 | 4,055 | +160 | +4.1% | 253,200 |
| 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 |
651～
700
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
