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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,115 | 4,125 | 4,045 | 4,045 | -60 | -1.5% | 93,100 |
| 2025/02/14 | 4,200 | 4,200 | 4,085 | 4,105 | -95 | -2.3% | 146,100 |
| 2025/02/13 | 4,150 | 4,220 | 4,120 | 4,200 | +100 | +2.4% | 217,600 |
| 2025/02/12 | 4,260 | 4,400 | 4,080 | 4,100 | -440 | -9.7% | 529,300 |
| 2025/02/10 | 4,490 | 4,610 | 4,475 | 4,540 | +110 | +2.5% | 241,300 |
| 2025/02/07 | 4,390 | 4,440 | 4,375 | 4,430 | +40 | +0.9% | 123,200 |
| 2025/02/06 | 4,300 | 4,405 | 4,300 | 4,390 | -30 | -0.7% | 173,300 |
| 2025/02/05 | 4,360 | 4,445 | 4,330 | 4,420 | +40 | +0.9% | 128,000 |
| 2025/02/04 | 4,425 | 4,475 | 4,365 | 4,380 | ±0 | ±0% | 101,300 |
| 2025/02/03 | 4,420 | 4,440 | 4,305 | 4,380 | -90 | -2% | 154,600 |
| 2025/01/31 | 4,505 | 4,505 | 4,440 | 4,470 | -65 | -1.4% | 65,700 |
| 2025/01/30 | 4,520 | 4,555 | 4,500 | 4,535 | +45 | +1% | 45,200 |
| 2025/01/29 | 4,530 | 4,560 | 4,490 | 4,490 | -50 | -1.1% | 76,300 |
| 2025/01/28 | 4,480 | 4,555 | 4,425 | 4,540 | +65 | +1.5% | 97,300 |
| 2025/01/27 | 4,480 | 4,510 | 4,425 | 4,475 | -10 | -0.2% | 130,900 |
| 2025/01/24 | 4,410 | 4,520 | 4,410 | 4,485 | +90 | +2% | 90,000 |
| 2025/01/23 | 4,485 | 4,485 | 4,345 | 4,395 | -135 | -3% | 133,700 |
| 2025/01/22 | 4,575 | 4,590 | 4,510 | 4,530 | -20 | -0.4% | 66,800 |
| 2025/01/21 | 4,580 | 4,580 | 4,500 | 4,550 | +25 | +0.6% | 78,600 |
| 2025/01/20 | 4,480 | 4,580 | 4,480 | 4,525 | +75 | +1.7% | 81,700 |
| 2025/01/17 | 4,515 | 4,525 | 4,420 | 4,450 | -130 | -2.8% | 111,400 |
| 2025/01/16 | 4,500 | 4,590 | 4,465 | 4,580 | +110 | +2.5% | 130,800 |
| 2025/01/15 | 4,510 | 4,545 | 4,460 | 4,470 | +85 | +1.9% | 118,500 |
| 2025/01/14 | 4,370 | 4,445 | 4,320 | 4,385 | -40 | -0.9% | 182,400 |
| 2025/01/10 | 4,515 | 4,515 | 4,425 | 4,425 | -75 | -1.7% | 146,100 |
| 2025/01/09 | 4,715 | 4,725 | 4,500 | 4,500 | -255 | -5.4% | 213,200 |
| 2025/01/08 | 4,875 | 4,875 | 4,710 | 4,755 | -170 | -3.5% | 187,600 |
| 2025/01/07 | 4,755 | 4,965 | 4,735 | 4,925 | +300 | +6.5% | 288,800 |
| 2025/01/06 | 4,705 | 4,760 | 4,610 | 4,625 | -135 | -2.8% | 158,600 |
| 2024/12/30 | 4,825 | 4,825 | 4,715 | 4,760 | -40 | -0.8% | 126,100 |
| 2024/12/27 | 4,900 | 4,925 | 4,785 | 4,800 | -55 | -1.1% | 130,300 |
| 2024/12/26 | 4,750 | 4,865 | 4,740 | 4,855 | +130 | +2.8% | 176,500 |
| 2024/12/25 | 4,785 | 4,805 | 4,660 | 4,725 | -25 | -0.5% | 96,700 |
| 2024/12/24 | 4,730 | 4,795 | 4,640 | 4,750 | +35 | +0.7% | 108,500 |
| 2024/12/23 | 4,670 | 4,760 | 4,660 | 4,715 | +15 | +0.3% | 84,800 |
| 2024/12/20 | 4,725 | 4,795 | 4,700 | 4,700 | +5 | +0.1% | 108,600 |
| 2024/12/19 | 4,665 | 4,730 | 4,660 | 4,695 | -10 | -0.2% | 90,200 |
| 2024/12/18 | 4,700 | 4,760 | 4,675 | 4,705 | -25 | -0.5% | 67,800 |
| 2024/12/17 | 4,665 | 4,730 | 4,620 | 4,730 | +100 | +2.2% | 130,700 |
| 2024/12/16 | 4,740 | 4,740 | 4,625 | 4,630 | -115 | -2.4% | 121,300 |
| 2024/12/13 | 4,800 | 4,830 | 4,715 | 4,745 | -75 | -1.6% | 105,700 |
| 2024/12/12 | 4,800 | 4,895 | 4,755 | 4,820 | +80 | +1.7% | 197,700 |
| 2024/12/11 | 4,705 | 4,755 | 4,665 | 4,740 | -35 | -0.7% | 179,600 |
| 2024/12/10 | 4,895 | 4,895 | 4,770 | 4,775 | -125 | -2.6% | 248,400 |
| 2024/12/09 | 4,725 | 4,970 | 4,725 | 4,900 | +220 | +4.7% | 652,500 |
| 2024/12/06 | 4,560 | 4,680 | 4,525 | 4,680 | +120 | +2.6% | 347,900 |
| 2024/12/05 | 4,335 | 4,645 | 4,335 | 4,560 | +365 | +8.7% | 757,700 |
| 2024/12/04 | 4,155 | 4,240 | 4,150 | 4,195 | +10 | +0.2% | 95,600 |
| 2024/12/03 | 4,220 | 4,320 | 4,140 | 4,185 | -70 | -1.6% | 163,900 |
| 2024/12/02 | 4,335 | 4,365 | 4,165 | 4,255 | -75 | -1.7% | 194,900 |
51～
100
件表示中 / 2498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 | 412,500円 | +19.1% | +14.4% | 1.28% | 23.45倍 | 7.11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 | 417,000円 | +2.1% | +1.5% | 2.64% | 11.29倍 | 1.22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 | 133,500円 | +10.8% | +13.3% | 2.13% | 16.13倍 | 2.41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 | 403,500円 | +4.5% | +2.3% | 3.17% | 9.49倍 | 0.85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 |
| 船総研ＨＤ | 225,800円 | +7.7% | +5.8% | 3.76% | 15.86倍 | 4.31倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
市場注目の銘柄
チャート関連のコラム
