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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,320 | 1,373 | 1,317 | 1,373 | +57 | +4.3% | 55,800 |
| 2017/07/21 | 1,309 | 1,323 | 1,293 | 1,316 | +4 | +0.3% | 26,700 |
| 2017/07/20 | 1,343 | 1,345 | 1,310 | 1,312 | -18 | -1.4% | 36,300 |
| 2017/07/19 | 1,317 | 1,340 | 1,317 | 1,330 | +13 | +1% | 33,900 |
| 2017/07/18 | 1,297 | 1,323 | 1,290 | 1,317 | +13 | +1% | 33,000 |
| 2017/07/14 | 1,346 | 1,346 | 1,297 | 1,304 | -19 | -1.4% | 65,000 |
| 2017/07/13 | 1,397 | 1,397 | 1,316 | 1,323 | -63 | -4.5% | 60,400 |
| 2017/07/12 | 1,395 | 1,397 | 1,373 | 1,386 | +4 | +0.3% | 45,500 |
| 2017/07/11 | 1,332 | 1,385 | 1,327 | 1,382 | +50 | +3.8% | 56,900 |
| 2017/07/10 | 1,367 | 1,372 | 1,320 | 1,332 | +38 | +2.9% | 65,900 |
| 2017/07/07 | 1,267 | 1,300 | 1,267 | 1,294 | +20 | +1.6% | 30,600 |
| 2017/07/06 | 1,303 | 1,303 | 1,265 | 1,274 | -29 | -2.2% | 52,600 |
| 2017/07/05 | 1,271 | 1,308 | 1,253 | 1,303 | +32 | +2.5% | 80,000 |
| 2017/07/04 | 1,305 | 1,310 | 1,250 | 1,271 | -34 | -2.6% | 136,000 |
| 2017/07/03 | 1,317 | 1,330 | 1,284 | 1,305 | -31 | -2.3% | 120,800 |
| 2017/06/30 | 1,342 | 1,345 | 1,311 | 1,336 | -18 | -1.3% | 68,300 |
| 2017/06/29 | 1,363 | 1,373 | 1,326 | 1,354 | -32 | -2.3% | 88,700 |
| 2017/06/28 | 1,350 | 1,396 | 1,304 | 1,386 | -20 | -1.4% | 246,500 |
| 2017/06/27 | 1,405 | 1,435 | 1,402 | 1,406 | -0.5 | ±0% | 131,600 |
| 2017/06/26 | 1,411 | 1,420.5 | 1,391.5 | 1,406.5 | -4.5 | -0.3% | 80,800 |
| 2017/06/23 | 1,415.5 | 1,445 | 1,398.5 | 1,411 | -1.5 | -0.1% | 119,800 |
| 2017/06/22 | 1,436 | 1,445 | 1,405 | 1,412.5 | -29 | -2% | 97,800 |
| 2017/06/21 | 1,465 | 1,484 | 1,440 | 1,441.5 | -17 | -1.2% | 59,600 |
| 2017/06/20 | 1,496 | 1,496 | 1,458.5 | 1,458.5 | -13.5 | -0.9% | 74,600 |
| 2017/06/19 | 1,491.5 | 1,491.5 | 1,429 | 1,472 | +5.5 | +0.4% | 104,000 |
| 2017/06/16 | 1,502.5 | 1,550 | 1,461.5 | 1,466.5 | -16 | -1.1% | 175,600 |
| 2017/06/15 | 1,430 | 1,550 | 1,416.5 | 1,482.5 | +47 | +3.3% | 177,600 |
| 2017/06/14 | 1,484.5 | 1,498.5 | 1,381 | 1,435.5 | +63 | +4.6% | 286,800 |
| 2017/06/13 | 1,319.5 | 1,382.5 | 1,313.5 | 1,372.5 | +55 | +4.2% | 75,400 |
| 2017/06/12 | 1,349 | 1,349 | 1,295 | 1,317.5 | -15.5 | -1.2% | 61,600 |
| 2017/06/09 | 1,365 | 1,365 | 1,305 | 1,333 | -25.5 | -1.9% | 172,000 |
| 2017/06/08 | 1,328 | 1,375.5 | 1,327.5 | 1,358.5 | +37 | +2.8% | 124,200 |
| 2017/06/07 | 1,325 | 1,334 | 1,276 | 1,321.5 | +2 | +0.2% | 108,400 |
| 2017/06/06 | 1,280 | 1,340 | 1,275.5 | 1,319.5 | +62.5 | +5% | 129,800 |
| 2017/06/05 | 1,220 | 1,263 | 1,206 | 1,257 | +50.5 | +4.2% | 99,200 |
| 2017/06/02 | 1,234.5 | 1,236 | 1,200.5 | 1,206.5 | -8.5 | -0.7% | 68,600 |
| 2017/06/01 | 1,216.5 | 1,222 | 1,212 | 1,215 | -1.5 | -0.1% | 21,600 |
| 2017/05/31 | 1,215.5 | 1,221 | 1,205 | 1,216.5 | +1 | +0.1% | 63,200 |
| 2017/05/30 | 1,209.5 | 1,226 | 1,189 | 1,215.5 | +13 | +1.1% | 66,400 |
| 2017/05/29 | 1,177.5 | 1,210.5 | 1,160 | 1,202.5 | +25 | +2.1% | 69,600 |
| 2017/05/26 | 1,221.5 | 1,225 | 1,172 | 1,177.5 | -29 | -2.4% | 74,200 |
| 2017/05/25 | 1,241 | 1,250 | 1,200 | 1,206.5 | -34.5 | -2.8% | 61,200 |
| 2017/05/24 | 1,244 | 1,264 | 1,234 | 1,241 | +3.5 | +0.3% | 55,800 |
| 2017/05/23 | 1,227.5 | 1,270 | 1,213 | 1,237.5 | +11.5 | +0.9% | 105,400 |
| 2017/05/22 | 1,249.5 | 1,249.5 | 1,186 | 1,226 | +48.5 | +4.1% | 142,000 |
| 2017/05/19 | 1,100 | 1,180.5 | 1,098.5 | 1,177.5 | +78 | +7.1% | 170,400 |
| 2017/05/18 | 1,038 | 1,100 | 1,038 | 1,099.5 | +33.5 | +3.1% | 69,000 |
| 2017/05/17 | 1,075 | 1,075 | 1,056 | 1,066 | -11 | -1% | 28,200 |
| 2017/05/16 | 1,065.5 | 1,080 | 1,062.5 | 1,077 | +8.5 | +0.8% | 46,400 |
| 2017/05/15 | 1,056 | 1,068.5 | 1,039.5 | 1,068.5 | +12.5 | +1.2% | 34,600 |
1901～
1950
件表示中 / 2501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 | 423,000円 | +19.1% | +14.4% | 1.25% | 24.05倍 | 7.29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 | 428,000円 | +2.1% | +1.5% | 2.57% | 11.59倍 | 1.26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 |
| カナモト | 317,000円 | +1.9% | +0.5% | 2.52% | 11.87倍 | 0.79倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| ｉｓｐａｃｅ | 110,500円 | +89.5% | - | 0.00% | - | 21.70倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| ＳＭＳ | 132,900円 | +10.8% | +13.3% | 2.14% | 16.06倍 | 2.40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 |
市場注目の銘柄
チャート関連のコラム
