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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 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 |
| 2023/09/08 | 6,480 | 6,570 | 6,450 | 6,470 | -50 | -0.8% | 102,400 |
| 2023/09/07 | 6,480 | 6,550 | 6,440 | 6,520 | -60 | -0.9% | 111,400 |
| 2023/09/06 | 6,660 | 6,690 | 6,570 | 6,580 | -60 | -0.9% | 95,800 |
| 2023/09/05 | 6,630 | 6,690 | 6,550 | 6,640 | -10 | -0.2% | 127,700 |
| 2023/09/04 | 6,680 | 6,840 | 6,630 | 6,650 | -130 | -1.9% | 192,700 |
| 2023/09/01 | 6,860 | 6,910 | 6,760 | 6,780 | -10 | -0.1% | 163,300 |
| 2023/08/31 | 6,690 | 6,800 | 6,690 | 6,790 | +70 | +1% | 104,500 |
| 2023/08/30 | 6,840 | 6,860 | 6,700 | 6,720 | -60 | -0.9% | 123,500 |
| 2023/08/29 | 6,820 | 6,840 | 6,660 | 6,780 | +30 | +0.4% | 148,500 |
| 2023/08/28 | 6,490 | 6,750 | 6,470 | 6,750 | +340 | +5.3% | 218,700 |
| 2023/08/25 | 6,280 | 6,440 | 6,270 | 6,410 | +60 | +0.9% | 105,300 |
| 2023/08/24 | 6,450 | 6,510 | 6,320 | 6,350 | -50 | -0.8% | 153,600 |
| 2023/08/23 | 6,230 | 6,400 | 6,200 | 6,400 | +190 | +3.1% | 137,000 |
| 2023/08/22 | 6,250 | 6,330 | 6,160 | 6,210 | -20 | -0.3% | 114,700 |
| 2023/08/21 | 6,250 | 6,320 | 6,160 | 6,230 | +60 | +1% | 154,900 |
| 2023/08/18 | 6,110 | 6,200 | 6,040 | 6,170 | -10 | -0.2% | 84,400 |
| 2023/08/17 | 6,210 | 6,260 | 6,020 | 6,180 | -90 | -1.4% | 193,000 |
| 2023/08/16 | 6,490 | 6,490 | 6,180 | 6,270 | -190 | -2.9% | 183,900 |
| 2023/08/15 | 6,320 | 6,520 | 6,290 | 6,460 | +240 | +3.9% | 259,400 |
| 2023/08/14 | 6,320 | 6,460 | 6,120 | 6,220 | -450 | -6.7% | 476,900 |
401～
450
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 | 380,000円 | +19.1% | +14.4% | 1.39% | 21.60倍 | 6.54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 | 391,500円 | +4.5% | +2.3% | 3.27% | 9.22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 | 92,300円 | +3.2% | +6.0% | 3.68% | 14.71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 | 41,000円 | +24.7% | +92.3% | 1.09% | 68.45倍 | 8.50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 | 74,700円 | +103.6% | - | 0.00% | - | 16.53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
