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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/11/29 | 4,235 | 4,360 | 4,220 | 4,330 | +95 | +2.2% | 148,800 |
| 2024/11/28 | 4,295 | 4,340 | 4,220 | 4,235 | -60 | -1.4% | 99,100 |
| 2024/11/27 | 4,315 | 4,380 | 4,250 | 4,295 | -20 | -0.5% | 141,200 |
| 2024/11/26 | 4,370 | 4,375 | 4,295 | 4,315 | -55 | -1.3% | 108,300 |
| 2024/11/25 | 4,345 | 4,370 | 4,250 | 4,370 | +25 | +0.6% | 157,800 |
| 2024/11/22 | 4,380 | 4,385 | 4,265 | 4,345 | -40 | -0.9% | 166,100 |
| 2024/11/21 | 4,255 | 4,395 | 4,240 | 4,385 | +85 | +2% | 236,600 |
| 2024/11/20 | 4,270 | 4,305 | 4,150 | 4,300 | +15 | +0.4% | 184,800 |
| 2024/11/19 | 4,290 | 4,355 | 4,265 | 4,285 | +30 | +0.7% | 117,900 |
| 2024/11/18 | 4,290 | 4,330 | 4,165 | 4,255 | -35 | -0.8% | 106,300 |
| 2024/11/15 | 4,320 | 4,345 | 4,245 | 4,290 | -25 | -0.6% | 180,900 |
| 2024/11/14 | 4,345 | 4,360 | 4,185 | 4,315 | +145 | +3.5% | 313,500 |
| 2024/11/13 | 3,950 | 4,175 | 3,935 | 4,170 | +220 | +5.6% | 255,100 |
| 2024/11/12 | 3,890 | 4,095 | 3,840 | 3,950 | +50 | +1.3% | 350,600 |
| 2024/11/11 | 3,930 | 3,970 | 3,870 | 3,900 | +100 | +2.6% | 214,300 |
| 2024/11/08 | 3,800 | 3,890 | 3,800 | 3,800 | +30 | +0.8% | 220,300 |
| 2024/11/07 | 3,655 | 3,795 | 3,655 | 3,770 | -135 | -3.5% | 503,000 |
| 2024/11/06 | 3,955 | 4,035 | 3,900 | 3,905 | -30 | -0.8% | 202,500 |
| 2024/11/05 | 4,045 | 4,080 | 3,935 | 3,935 | -100 | -2.5% | 163,800 |
| 2024/11/01 | 4,170 | 4,205 | 4,035 | 4,035 | -195 | -4.6% | 131,200 |
| 2024/10/31 | 4,230 | 4,260 | 4,180 | 4,230 | -10 | -0.2% | 86,300 |
101～
150
件表示中 / 2527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 | 388,000円 | +19.1% | +14.4% | 1.37% | 22.06倍 | 6.68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 |
| 日管財ＨＤ | 270,700円 | +5.8% | +2.3% | 1.99% | 16.12倍 | 1.47倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ニシオＨＤ | 388,000円 | +4.5% | +2.3% | 3.30% | 9.13倍 | 0.80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 |
| 乃村工 | 89,200円 | +3.2% | +6.0% | 3.81% | 14.22倍 | 1.83倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| インフォマート | 40,800円 | +24.7% | +92.3% | 1.09% | 68.11倍 | 8.46倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
