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 |
|---|---|---|---|---|---|---|---|
| 2025/05/26 | 4,050 | 4,065 | 4,025 | 4,045 | -75 | -1.8% | 82,500 |
| 2025/05/23 | 4,060 | 4,195 | 4,060 | 4,120 | +30 | +0.7% | 65,400 |
| 2025/05/22 | 4,065 | 4,150 | 4,045 | 4,090 | -15 | -0.4% | 73,900 |
| 2025/05/21 | 4,345 | 4,370 | 4,105 | 4,105 | -125 | -3% | 113,300 |
| 2025/05/20 | 4,165 | 4,255 | 4,135 | 4,230 | +90 | +2.2% | 90,400 |
| 2025/05/19 | 4,335 | 4,360 | 4,140 | 4,140 | -180 | -4.2% | 93,400 |
| 2025/05/16 | 4,250 | 4,390 | 4,230 | 4,320 | +70 | +1.6% | 141,600 |
| 2025/05/15 | 4,305 | 4,340 | 4,240 | 4,250 | -105 | -2.4% | 79,100 |
| 2025/05/14 | 4,315 | 4,390 | 4,305 | 4,355 | +5 | +0.1% | 92,900 |
| 2025/05/13 | 4,320 | 4,400 | 4,320 | 4,350 | +35 | +0.8% | 83,000 |
| 2025/05/12 | 4,335 | 4,355 | 4,270 | 4,315 | +30 | +0.7% | 59,600 |
| 2025/05/09 | 4,260 | 4,320 | 4,250 | 4,285 | +55 | +1.3% | 120,900 |
| 2025/05/08 | 4,135 | 4,235 | 4,125 | 4,230 | +70 | +1.7% | 85,300 |
| 2025/05/07 | 4,100 | 4,180 | 4,100 | 4,160 | +60 | +1.5% | 98,500 |
| 2025/05/02 | 4,145 | 4,175 | 4,055 | 4,100 | -25 | -0.6% | 65,100 |
| 2025/05/01 | 4,140 | 4,185 | 4,090 | 4,125 | -25 | -0.6% | 62,600 |
| 2025/04/30 | 4,190 | 4,210 | 4,140 | 4,150 | -40 | -1% | 54,400 |
| 2025/04/28 | 4,240 | 4,260 | 4,170 | 4,190 | +5 | +0.1% | 59,000 |
| 2025/04/25 | 4,145 | 4,220 | 4,145 | 4,185 | +40 | +1% | 52,400 |
| 2025/04/24 | 4,155 | 4,210 | 4,140 | 4,145 | ±0 | ±0% | 43,100 |
| 2025/04/23 | 4,170 | 4,205 | 4,130 | 4,145 | +10 | +0.2% | 65,100 |
| 2025/04/22 | 4,135 | 4,150 | 4,075 | 4,135 | +15 | +0.4% | 69,400 |
| 2025/04/21 | 4,055 | 4,125 | 4,055 | 4,120 | +55 | +1.4% | 54,500 |
| 2025/04/18 | 3,970 | 4,065 | 3,970 | 4,065 | +95 | +2.4% | 57,100 |
| 2025/04/17 | 3,950 | 3,985 | 3,935 | 3,970 | -25 | -0.6% | 51,000 |
| 2025/04/16 | 4,000 | 4,055 | 3,955 | 3,995 | +5 | +0.1% | 68,400 |
| 2025/04/15 | 3,950 | 4,075 | 3,950 | 3,990 | +15 | +0.4% | 69,900 |
| 2025/04/14 | 3,895 | 4,005 | 3,885 | 3,975 | +75 | +1.9% | 87,100 |
| 2025/04/11 | 3,710 | 3,900 | 3,690 | 3,900 | +30 | +0.8% | 90,500 |
| 2025/04/10 | 3,895 | 3,895 | 3,785 | 3,870 | +240 | +6.6% | 128,800 |
| 2025/04/09 | 3,605 | 3,645 | 3,525 | 3,630 | -45 | -1.2% | 108,400 |
| 2025/04/08 | 3,465 | 3,675 | 3,435 | 3,675 | +340 | +10.2% | 130,600 |
| 2025/04/07 | 3,425 | 3,490 | 3,335 | 3,335 | -370 | -10% | 272,800 |
| 2025/04/04 | 3,815 | 3,855 | 3,600 | 3,705 | -125 | -3.3% | 188,100 |
| 2025/04/03 | 3,675 | 3,905 | 3,665 | 3,830 | +30 | +0.8% | 156,100 |
| 2025/04/02 | 3,900 | 3,900 | 3,770 | 3,800 | -30 | -0.8% | 101,300 |
| 2025/04/01 | 3,805 | 3,860 | 3,795 | 3,830 | +55 | +1.5% | 81,600 |
| 2025/03/31 | 3,975 | 3,975 | 3,775 | 3,775 | -230 | -5.7% | 174,000 |
| 2025/03/28 | 4,095 | 4,100 | 3,995 | 4,005 | -90 | -2.2% | 65,500 |
| 2025/03/27 | 4,050 | 4,145 | 4,045 | 4,095 | +15 | +0.4% | 84,600 |
| 2025/03/26 | 4,100 | 4,195 | 4,080 | 4,080 | +25 | +0.6% | 177,900 |
| 2025/03/25 | 4,100 | 4,115 | 4,025 | 4,055 | -40 | -1% | 62,000 |
| 2025/03/24 | 4,055 | 4,100 | 4,025 | 4,095 | +30 | +0.7% | 69,400 |
| 2025/03/21 | 4,080 | 4,140 | 4,040 | 4,065 | -40 | -1% | 97,000 |
| 2025/03/19 | 4,030 | 4,115 | 4,015 | 4,105 | +65 | +1.6% | 69,900 |
| 2025/03/18 | 3,940 | 4,100 | 3,940 | 4,040 | +80 | +2% | 91,100 |
| 2025/03/17 | 3,960 | 4,010 | 3,945 | 3,960 | -10 | -0.3% | 58,100 |
| 2025/03/14 | 3,930 | 3,970 | 3,910 | 3,970 | +40 | +1% | 53,200 |
| 2025/03/13 | 3,960 | 3,970 | 3,895 | 3,930 | -85 | -2.1% | 118,100 |
| 2025/03/12 | 4,020 | 4,115 | 4,010 | 4,015 | -20 | -0.5% | 106,200 |
51～
100
件表示中 / 2563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 | 329,500円 | +19.1% | +14.4% | 1.61% | 18.73倍 | 5.68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 |
| ベル２４ＨＤ | 132,700円 | +4.5% | +4.7% | 4.52% | 12.18倍 | 1.41倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
| セプテーニＨＤ | 44,400円 | +7.1% | +19.2% | 4.05% | 24.24倍 | 1.32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 |
| Ｍ＆Ａキャピ | 293,000円 | +23.4% | +27.0% | 1.77% | 16.96倍 | 2.29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 | 67,200円 | +103.6% | - | 0.00% | - | 14.87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 |
市場注目の銘柄
チャート関連のコラム
