ＫｅｙＨｏｌｄｅｒ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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 91 | 95 | 90 | 91 | -1 | -1.1% | 1,843,300 |
| 2019/08/06 | 89 | 92 | 88 | 92 | +1 | +1.1% | 947,700 |
| 2019/08/05 | 92 | 93 | 90 | 91 | -2 | -2.2% | 1,181,200 |
| 2019/08/02 | 93 | 94 | 92 | 93 | ±0 | ±0% | 722,600 |
| 2019/08/01 | 94 | 94 | 92 | 93 | -1 | -1.1% | 428,900 |
| 2019/07/31 | 94 | 95 | 94 | 94 | +1 | +1.1% | 208,600 |
| 2019/07/30 | 95 | 95 | 93 | 93 | -2 | -2.1% | 454,300 |
| 2019/07/29 | 95 | 95 | 91 | 95 | +1 | +1.1% | 1,254,900 |
| 2019/07/26 | 95 | 96 | 94 | 94 | -2 | -2.1% | 611,900 |
| 2019/07/25 | 95 | 96 | 94 | 96 | +1 | +1.1% | 800,300 |
| 2019/07/24 | 95 | 95 | 93 | 95 | ±0 | ±0% | 851,800 |
| 2019/07/23 | 94 | 95 | 92 | 95 | +2 | +2.2% | 702,400 |
| 2019/07/22 | 93 | 94 | 92 | 93 | ±0 | ±0% | 296,900 |
| 2019/07/19 | 92 | 94 | 92 | 93 | +1 | +1.1% | 502,600 |
| 2019/07/18 | 93 | 94 | 91 | 92 | -2 | -2.1% | 927,300 |
| 2019/07/17 | 93 | 94 | 92 | 94 | +1 | +1.1% | 661,900 |
| 2019/07/16 | 94 | 94 | 91 | 93 | -1 | -1.1% | 2,052,100 |
| 2019/07/12 | 98 | 99 | 91 | 94 | -3 | -3.1% | 6,637,800 |
| 2019/07/11 | 102 | 103 | 97 | 97 | -5 | -4.9% | 4,795,400 |
| 2019/07/10 | 106 | 107 | 100 | 102 | -5 | -4.7% | 3,025,200 |
| 2019/07/09 | 105 | 111 | 105 | 107 | +4 | +3.9% | 6,356,600 |
| 2019/07/08 | 101 | 104 | 101 | 103 | +2 | +2% | 977,300 |
| 2019/07/05 | 101 | 102 | 100 | 101 | ±0 | ±0% | 373,100 |
| 2019/07/04 | 101 | 102 | 100 | 101 | +1 | +1% | 322,400 |
| 2019/07/03 | 102 | 103 | 100 | 100 | -1 | -1% | 516,600 |
| 2019/07/02 | 100 | 103 | 99 | 101 | +1 | +1% | 1,795,200 |
| 2019/07/01 | 98 | 100 | 98 | 100 | +2 | +2% | 422,000 |
| 2019/06/28 | 97 | 99 | 97 | 98 | +1 | +1% | 664,100 |
| 2019/06/27 | 97 | 98 | 97 | 97 | ±0 | ±0% | 249,400 |
| 2019/06/26 | 97 | 99 | 96 | 97 | +1 | +1% | 755,000 |
| 2019/06/25 | 97 | 98 | 96 | 96 | -1 | -1% | 293,300 |
| 2019/06/24 | 97 | 98 | 97 | 97 | ±0 | ±0% | 252,600 |
| 2019/06/21 | 99 | 99 | 97 | 97 | -2 | -2% | 361,700 |
| 2019/06/20 | 97 | 99 | 97 | 99 | +3 | +3.1% | 542,000 |
| 2019/06/19 | 97 | 98 | 96 | 96 | -1 | -1% | 633,600 |
| 2019/06/18 | 98 | 99 | 97 | 97 | -1 | -1% | 460,700 |
| 2019/06/17 | 102 | 102 | 98 | 98 | -4 | -3.9% | 1,107,900 |
| 2019/06/14 | 101 | 102 | 100 | 102 | +2 | +2% | 1,757,200 |
| 2019/06/13 | 99 | 101 | 98 | 100 | +1 | +1% | 5,225,200 |
| 2019/06/12 | 99 | 101 | 99 | 99 | -1 | -1% | 442,500 |
| 2019/06/11 | 99 | 102 | 99 | 100 | +1 | +1% | 573,000 |
| 2019/06/10 | 97 | 101 | 97 | 99 | +2 | +2.1% | 909,200 |
| 2019/06/07 | 96 | 98 | 96 | 97 | +1 | +1% | 474,000 |
| 2019/06/06 | 96 | 97 | 96 | 96 | ±0 | ±0% | 171,600 |
| 2019/06/05 | 95 | 98 | 95 | 96 | ±0 | ±0% | 751,200 |
| 2019/06/04 | 94 | 96 | 94 | 96 | +2 | +2.1% | 553,600 |
| 2019/06/03 | 98 | 98 | 93 | 94 | -5 | -5.1% | 1,713,400 |
| 2019/05/31 | 98 | 100 | 98 | 99 | +1 | +1% | 551,500 |
| 2019/05/30 | 100 | 100 | 98 | 98 | -3 | -3% | 970,300 |
| 2019/05/29 | 99 | 101 | 98 | 101 | ±0 | ±0% | 936,900 |
1401～
1450
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＫｅｙＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＫｅｙＨ | 75,500円 | +12.6% | -42.9% | 1.32% | 10.93倍 | 0.65倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ＱＢネットＨＤ | 111,200円 | +3.9% | -10.9% | 3.15% | 11.98倍 | 1.03倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| ＨＡＮＡＴＯＵＲ | 115,400円 | +8.1% | +6.5% | 3.21% | 9.29倍 | 4.17倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ブティックス | 140,700円 | +24.1% | +31.6% | 0.00% | 17.83倍 | 7.59倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ＡＢ＆Ｃ | 91,400円 | +9.7% | +21.4% | 3.07% | 10.26倍 | 1.53倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム
