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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 4,060 | 4,100 | 3,990 | 4,035 | -95 | -2.3% | 174,700 |
| 2025/03/10 | 4,000 | 4,200 | 4,000 | 4,130 | +180 | +4.6% | 277,500 |
| 2025/03/07 | 3,750 | 3,995 | 3,700 | 3,950 | +180 | +4.8% | 268,500 |
| 2025/03/06 | 3,760 | 3,780 | 3,700 | 3,770 | +120 | +3.3% | 188,100 |
| 2025/03/05 | 3,650 | 3,675 | 3,625 | 3,650 | ±0 | ±0% | 109,900 |
| 2025/03/04 | 3,680 | 3,705 | 3,605 | 3,650 | -95 | -2.5% | 160,600 |
| 2025/03/03 | 3,970 | 4,015 | 3,745 | 3,745 | -170 | -4.3% | 241,700 |
| 2025/02/28 | 3,920 | 3,980 | 3,845 | 3,915 | -15 | -0.4% | 174,400 |
| 2025/02/27 | 3,915 | 4,015 | 3,900 | 3,930 | +40 | +1% | 159,100 |
| 2025/02/26 | 3,900 | 3,920 | 3,835 | 3,890 | -35 | -0.9% | 80,400 |
| 2025/02/25 | 3,860 | 3,930 | 3,840 | 3,925 | +10 | +0.3% | 72,600 |
| 2025/02/21 | 3,900 | 3,950 | 3,880 | 3,915 | -20 | -0.5% | 93,200 |
| 2025/02/20 | 4,005 | 4,030 | 3,920 | 3,935 | -70 | -1.7% | 102,000 |
| 2025/02/19 | 4,000 | 4,060 | 3,965 | 4,005 | -5 | -0.1% | 121,900 |
| 2025/02/18 | 4,045 | 4,075 | 4,005 | 4,010 | -35 | -0.9% | 82,700 |
| 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 |
101～
150
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
