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 |
---|---|---|---|---|---|---|---|
2019/07/31 | 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 |
2019/05/28 | 100 | 102 | 99 | 101 | +1 | +1% | 840,600 |
2019/05/27 | 103 | 103 | 99 | 100 | -3 | -2.9% | 1,427,800 |
2019/05/24 | 96 | 105 | 95 | 103 | +6 | +6.2% | 5,298,200 |
2019/05/23 | 97 | 98 | 96 | 97 | ±0 | ±0% | 818,000 |
2019/05/22 | 96 | 99 | 95 | 97 | +1 | +1% | 2,360,500 |
1451~
1500
件表示中 / 3737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 | 71,500円 | +12.6% | -42.9% | 1.40% | 10.35倍 | 0.61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 |
ウェルネット | 71,300円 | +6.6% | +30.8% | 3.93% | 12.73倍 | 1.63倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
HANATOUR | 107,100円 | +8.1% | +6.5% | 3.45% | 8.62倍 | 3.87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 |
YCP | 61,600円 | - | - | - | - | - |
|
- |
ロイヤルホテル | 87,800円 | +16.0% | +13.1% | 0.57% | 33.52倍 | 0.88倍 |
|
「リーガロイヤルホテル」展開。23年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
市場注目の銘柄
チャート関連のコラム