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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 5,070 | 5,080 | 5,010 | 5,020 | -40 | -0.8% | 117,000 |
| 2024/03/22 | 5,120 | 5,130 | 4,985 | 5,060 | -30 | -0.6% | 211,900 |
| 2024/03/21 | 5,170 | 5,180 | 5,060 | 5,090 | +10 | +0.2% | 132,900 |
| 2024/03/19 | 5,220 | 5,220 | 5,040 | 5,080 | -150 | -2.9% | 164,600 |
| 2024/03/18 | 5,160 | 5,260 | 5,160 | 5,230 | +100 | +1.9% | 133,000 |
| 2024/03/15 | 5,120 | 5,220 | 5,080 | 5,130 | -30 | -0.6% | 159,700 |
| 2024/03/14 | 5,190 | 5,190 | 5,070 | 5,160 | -40 | -0.8% | 172,000 |
| 2024/03/13 | 5,170 | 5,220 | 5,110 | 5,200 | +30 | +0.6% | 111,300 |
| 2024/03/12 | 5,050 | 5,170 | 4,995 | 5,170 | +90 | +1.8% | 169,100 |
| 2024/03/11 | 5,230 | 5,250 | 5,010 | 5,080 | -220 | -4.2% | 303,000 |
| 2024/03/08 | 4,995 | 5,370 | 4,975 | 5,300 | +250 | +5% | 428,800 |
| 2024/03/07 | 5,150 | 5,180 | 5,030 | 5,050 | -120 | -2.3% | 264,700 |
| 2024/03/06 | 5,090 | 5,260 | 5,020 | 5,170 | -80 | -1.5% | 373,000 |
| 2024/03/05 | 5,390 | 5,400 | 5,170 | 5,250 | -140 | -2.6% | 775,000 |
| 2024/03/04 | 5,960 | 5,970 | 5,360 | 5,390 | -940 | -14.8% | 1,021,300 |
| 2024/03/01 | 6,360 | 6,420 | 6,290 | 6,330 | -90 | -1.4% | 145,900 |
| 2024/02/29 | 6,600 | 6,600 | 6,420 | 6,420 | -220 | -3.3% | 179,100 |
| 2024/02/28 | 6,610 | 6,730 | 6,580 | 6,640 | ±0 | ±0% | 80,400 |
| 2024/02/27 | 6,590 | 6,720 | 6,530 | 6,640 | +50 | +0.8% | 81,500 |
| 2024/02/26 | 6,670 | 6,670 | 6,520 | 6,590 | -100 | -1.5% | 86,300 |
| 2024/02/22 | 6,660 | 6,820 | 6,610 | 6,690 | +150 | +2.3% | 101,400 |
| 2024/02/21 | 6,590 | 6,640 | 6,500 | 6,540 | -80 | -1.2% | 74,000 |
| 2024/02/20 | 6,710 | 6,730 | 6,550 | 6,620 | ±0 | ±0% | 120,900 |
| 2024/02/19 | 6,280 | 6,650 | 6,280 | 6,620 | +370 | +5.9% | 150,600 |
| 2024/02/16 | 6,440 | 6,510 | 6,250 | 6,250 | -90 | -1.4% | 130,400 |
| 2024/02/15 | 6,290 | 6,430 | 6,230 | 6,340 | +180 | +2.9% | 145,600 |
| 2024/02/14 | 6,100 | 6,240 | 5,890 | 6,160 | -320 | -4.9% | 432,400 |
| 2024/02/13 | 6,480 | 6,540 | 6,390 | 6,480 | +60 | +0.9% | 148,600 |
| 2024/02/09 | 6,500 | 6,530 | 6,400 | 6,420 | -40 | -0.6% | 67,400 |
| 2024/02/08 | 6,560 | 6,560 | 6,400 | 6,460 | -60 | -0.9% | 107,600 |
| 2024/02/07 | 6,460 | 6,560 | 6,400 | 6,520 | +60 | +0.9% | 105,900 |
| 2024/02/06 | 6,740 | 6,740 | 6,460 | 6,460 | -250 | -3.7% | 135,100 |
| 2024/02/05 | 6,540 | 6,710 | 6,480 | 6,710 | +270 | +4.2% | 156,900 |
| 2024/02/02 | 6,530 | 6,530 | 6,290 | 6,440 | -150 | -2.3% | 232,700 |
| 2024/02/01 | 6,580 | 6,690 | 6,560 | 6,590 | +40 | +0.6% | 118,900 |
| 2024/01/31 | 6,610 | 6,640 | 6,510 | 6,550 | -50 | -0.8% | 96,900 |
| 2024/01/30 | 6,500 | 6,630 | 6,480 | 6,600 | +170 | +2.6% | 140,300 |
| 2024/01/29 | 6,400 | 6,450 | 6,320 | 6,430 | +50 | +0.8% | 66,100 |
| 2024/01/26 | 6,330 | 6,430 | 6,310 | 6,380 | -30 | -0.5% | 120,400 |
| 2024/01/25 | 6,520 | 6,530 | 6,410 | 6,410 | -120 | -1.8% | 92,700 |
| 2024/01/24 | 6,540 | 6,600 | 6,480 | 6,530 | -90 | -1.4% | 100,200 |
| 2024/01/23 | 6,620 | 6,700 | 6,580 | 6,620 | -10 | -0.2% | 80,400 |
| 2024/01/22 | 6,670 | 6,750 | 6,630 | 6,630 | +10 | +0.2% | 81,600 |
| 2024/01/19 | 6,520 | 6,630 | 6,510 | 6,620 | +110 | +1.7% | 84,500 |
| 2024/01/18 | 6,490 | 6,590 | 6,420 | 6,510 | +10 | +0.2% | 124,200 |
| 2024/01/17 | 6,760 | 6,820 | 6,470 | 6,500 | -260 | -3.8% | 238,500 |
| 2024/01/16 | 6,810 | 6,810 | 6,690 | 6,760 | -50 | -0.7% | 73,800 |
| 2024/01/15 | 6,590 | 6,830 | 6,590 | 6,810 | +220 | +3.3% | 121,800 |
| 2024/01/12 | 6,720 | 6,750 | 6,540 | 6,590 | -70 | -1.1% | 147,800 |
| 2024/01/11 | 6,710 | 6,800 | 6,560 | 6,660 | +40 | +0.6% | 185,100 |
301～
350
件表示中 / 2528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 | 378,000円 | +19.1% | +14.4% | 1.40% | 21.49倍 | 6.51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 |
| ニシオＨＤ | 390,000円 | +4.5% | +2.3% | 3.28% | 9.18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 | 92,100円 | +3.2% | +6.0% | 3.69% | 14.68倍 | 1.89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 | 40,600円 | +24.7% | +92.3% | 1.10% | 67.78倍 | 8.42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％ |
| アストロスケール | 74,400円 | +103.6% | - | 0.00% | - | 16.46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
