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 |
|---|---|---|---|---|---|---|---|
| 2023/11/22 | 5,980 | 5,980 | 5,820 | 5,840 | -120 | -2% | 168,400 |
| 2023/11/21 | 5,940 | 6,020 | 5,770 | 5,960 | +90 | +1.5% | 180,000 |
| 2023/11/20 | 6,060 | 6,060 | 5,820 | 5,870 | -140 | -2.3% | 177,400 |
| 2023/11/17 | 6,050 | 6,050 | 5,940 | 6,010 | -20 | -0.3% | 127,300 |
| 2023/11/16 | 5,780 | 6,040 | 5,700 | 6,030 | +270 | +4.7% | 197,500 |
| 2023/11/15 | 5,800 | 5,870 | 5,710 | 5,760 | +130 | +2.3% | 241,400 |
| 2023/11/14 | 5,690 | 5,700 | 5,470 | 5,630 | -120 | -2.1% | 474,100 |
| 2023/11/13 | 5,860 | 6,150 | 5,710 | 5,750 | -750 | -11.5% | 658,800 |
| 2023/11/10 | 6,470 | 6,510 | 6,350 | 6,500 | +60 | +0.9% | 157,300 |
| 2023/11/09 | 6,390 | 6,440 | 6,270 | 6,440 | +90 | +1.4% | 182,300 |
| 2023/11/08 | 6,370 | 6,390 | 6,220 | 6,350 | -60 | -0.9% | 169,300 |
| 2023/11/07 | 6,430 | 6,530 | 6,360 | 6,410 | ±0 | ±0% | 218,100 |
| 2023/11/06 | 6,300 | 6,430 | 6,130 | 6,410 | +250 | +4.1% | 321,200 |
| 2023/11/02 | 5,800 | 6,170 | 5,790 | 6,160 | +560 | +10% | 359,600 |
| 2023/11/01 | 5,730 | 5,740 | 5,600 | 5,600 | -50 | -0.9% | 102,200 |
| 2023/10/31 | 5,640 | 5,650 | 5,460 | 5,650 | -10 | -0.2% | 149,800 |
| 2023/10/30 | 5,670 | 5,690 | 5,600 | 5,660 | +30 | +0.5% | 118,800 |
| 2023/10/27 | 5,560 | 5,640 | 5,540 | 5,630 | +70 | +1.3% | 86,200 |
| 2023/10/26 | 5,470 | 5,640 | 5,470 | 5,560 | +40 | +0.7% | 171,100 |
| 2023/10/25 | 5,530 | 5,590 | 5,500 | 5,520 | +150 | +2.8% | 167,100 |
| 2023/10/24 | 5,430 | 5,520 | 5,160 | 5,370 | +20 | +0.4% | 300,600 |
| 2023/10/23 | 5,620 | 5,680 | 5,350 | 5,350 | -310 | -5.5% | 247,400 |
| 2023/10/20 | 5,660 | 5,720 | 5,640 | 5,660 | -30 | -0.5% | 93,100 |
| 2023/10/19 | 5,650 | 5,720 | 5,610 | 5,690 | -60 | -1% | 79,400 |
| 2023/10/18 | 5,720 | 5,750 | 5,690 | 5,750 | +40 | +0.7% | 88,000 |
| 2023/10/17 | 5,770 | 5,780 | 5,680 | 5,710 | +20 | +0.4% | 62,200 |
| 2023/10/16 | 5,590 | 5,710 | 5,530 | 5,690 | +70 | +1.2% | 125,300 |
| 2023/10/13 | 5,770 | 5,780 | 5,580 | 5,620 | -160 | -2.8% | 149,700 |
| 2023/10/12 | 5,680 | 5,780 | 5,670 | 5,780 | +100 | +1.8% | 112,900 |
| 2023/10/11 | 5,810 | 5,810 | 5,680 | 5,680 | -90 | -1.6% | 74,500 |
| 2023/10/10 | 5,770 | 5,850 | 5,760 | 5,770 | +40 | +0.7% | 119,500 |
| 2023/10/06 | 5,770 | 5,780 | 5,680 | 5,730 | -10 | -0.2% | 72,600 |
| 2023/10/05 | 5,700 | 5,810 | 5,680 | 5,740 | +140 | +2.5% | 163,500 |
| 2023/10/04 | 5,640 | 5,660 | 5,560 | 5,600 | -140 | -2.4% | 253,000 |
| 2023/10/03 | 5,540 | 5,790 | 5,540 | 5,740 | +100 | +1.8% | 224,500 |
| 2023/10/02 | 5,830 | 5,860 | 5,640 | 5,640 | -190 | -3.3% | 169,400 |
| 2023/09/29 | 5,940 | 5,950 | 5,830 | 5,830 | +40 | +0.7% | 185,800 |
| 2023/09/28 | 5,780 | 5,820 | 5,700 | 5,790 | -50 | -0.9% | 188,700 |
| 2023/09/27 | 5,830 | 5,990 | 5,800 | 5,840 | -50 | -0.8% | 185,700 |
| 2023/09/26 | 6,110 | 6,120 | 5,870 | 5,890 | -290 | -4.7% | 288,100 |
| 2023/09/25 | 6,030 | 6,220 | 5,930 | 6,180 | +160 | +2.7% | 298,700 |
| 2023/09/22 | 5,720 | 6,050 | 5,700 | 6,020 | +310 | +5.4% | 403,600 |
| 2023/09/21 | 5,610 | 5,770 | 5,600 | 5,710 | +60 | +1.1% | 169,400 |
| 2023/09/20 | 5,780 | 5,820 | 5,650 | 5,650 | -180 | -3.1% | 181,600 |
| 2023/09/19 | 5,990 | 6,010 | 5,790 | 5,830 | -160 | -2.7% | 247,200 |
| 2023/09/15 | 6,080 | 6,220 | 5,940 | 5,990 | +50 | +0.8% | 308,200 |
| 2023/09/14 | 5,920 | 6,020 | 5,810 | 5,940 | +20 | +0.3% | 253,800 |
| 2023/09/13 | 6,170 | 6,170 | 5,880 | 5,920 | -280 | -4.5% | 327,800 |
| 2023/09/12 | 6,330 | 6,400 | 6,170 | 6,200 | -140 | -2.2% | 159,400 |
| 2023/09/11 | 6,480 | 6,510 | 6,330 | 6,340 | -130 | -2% | 101,600 |
351～
400
件表示中 / 2498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 | 405,500円 | +19.1% | +14.4% | 1.31% | 23.05倍 | 6.99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 | 417,500円 | +2.1% | +1.5% | 2.63% | 11.30倍 | 1.22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 |
| ＳＭＳ | 131,200円 | +10.8% | +13.3% | 2.17% | 15.86倍 | 2.37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 |
| ニシオＨＤ | 398,500円 | +4.5% | +2.3% | 3.21% | 9.37倍 | 0.84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 |
| 船総研ＨＤ | 225,500円 | +7.7% | +5.8% | 3.77% | 15.84倍 | 4.30倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
市場注目の銘柄
チャート関連のコラム
