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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 71 | 71 | 67 | 67 | -2 | -2.9% | 257,000 |
| 2016/02/16 | 69 | 71 | 67 | 69 | +1 | +1.5% | 550,000 |
| 2016/02/15 | 69 | 70 | 67 | 68 | +2 | +3% | 427,000 |
| 2016/02/12 | 67 | 73 | 63 | 66 | -4 | -5.7% | 1,820,000 |
| 2016/02/10 | 76 | 76 | 69 | 70 | -3 | -4.1% | 1,164,000 |
| 2016/02/09 | 75 | 83 | 73 | 73 | -3 | -3.9% | 3,147,000 |
| 2016/02/08 | 77 | 79 | 75 | 76 | -4 | -5% | 1,367,000 |
| 2016/02/05 | 87 | 88 | 75 | 80 | -11 | -12.1% | 6,850,000 |
| 2016/02/04 | 71 | 100 | 71 | 91 | +21 | +30% | 20,197,000 |
| 2016/02/03 | 71 | 71 | 69 | 70 | -2 | -2.8% | 64,000 |
| 2016/02/02 | 73 | 74 | 71 | 72 | -1 | -1.4% | 158,000 |
| 2016/02/01 | 73 | 74 | 72 | 73 | +2 | +2.8% | 131,000 |
| 2016/01/29 | 69 | 71 | 69 | 71 | +2 | +2.9% | 119,000 |
| 2016/01/28 | 70 | 70 | 69 | 69 | -1 | -1.4% | 106,000 |
| 2016/01/27 | 70 | 71 | 70 | 70 | ±0 | ±0% | 123,000 |
| 2016/01/26 | 70 | 70 | 69 | 70 | -1 | -1.4% | 232,000 |
| 2016/01/25 | 71 | 72 | 70 | 71 | +1 | +1.4% | 61,000 |
| 2016/01/22 | 68 | 71 | 68 | 70 | +3 | +4.5% | 154,000 |
| 2016/01/21 | 68 | 70 | 67 | 67 | -2 | -2.9% | 155,000 |
| 2016/01/20 | 71 | 71 | 69 | 69 | -2 | -2.8% | 119,000 |
| 2016/01/19 | 71 | 72 | 71 | 71 | ±0 | ±0% | 53,000 |
| 2016/01/18 | 70 | 72 | 70 | 71 | -2 | -2.7% | 186,000 |
| 2016/01/15 | 74 | 75 | 72 | 73 | -1 | -1.4% | 151,000 |
| 2016/01/14 | 74 | 74 | 73 | 74 | -2 | -2.6% | 97,000 |
| 2016/01/13 | 74 | 77 | 74 | 76 | +3 | +4.1% | 66,000 |
| 2016/01/12 | 76 | 76 | 72 | 73 | -3 | -3.9% | 188,000 |
| 2016/01/08 | 76 | 77 | 74 | 76 | -2 | -2.6% | 222,000 |
| 2016/01/07 | 77 | 78 | 76 | 78 | +1 | +1.3% | 121,000 |
| 2016/01/06 | 80 | 80 | 77 | 77 | -2 | -2.5% | 279,000 |
| 2016/01/05 | 80 | 80 | 79 | 79 | -1 | -1.3% | 106,000 |
| 2016/01/04 | 83 | 83 | 80 | 80 | -3 | -3.6% | 156,000 |
| 2015/12/30 | 80 | 83 | 80 | 83 | +4 | +5.1% | 219,000 |
| 2015/12/29 | 79 | 80 | 78 | 79 | +1 | +1.3% | 109,000 |
| 2015/12/28 | 74 | 79 | 74 | 78 | +6 | +8.3% | 223,000 |
| 2015/12/25 | 76 | 76 | 71 | 72 | -6 | -7.7% | 654,000 |
| 2015/12/24 | 80 | 80 | 76 | 78 | -2 | -2.5% | 394,000 |
| 2015/12/22 | 81 | 82 | 80 | 80 | -1 | -1.2% | 175,000 |
| 2015/12/21 | 82 | 83 | 81 | 81 | -2 | -2.4% | 199,000 |
| 2015/12/18 | 83 | 84 | 82 | 83 | -1 | -1.2% | 188,000 |
| 2015/12/17 | 86 | 86 | 84 | 84 | -2 | -2.3% | 234,000 |
| 2015/12/16 | 87 | 87 | 86 | 86 | -2 | -2.3% | 85,000 |
| 2015/12/15 | 86 | 88 | 85 | 88 | +3 | +3.5% | 208,000 |
| 2015/12/14 | 83 | 85 | 81 | 85 | +2 | +2.4% | 148,000 |
| 2015/12/11 | 86 | 86 | 83 | 83 | -3 | -3.5% | 133,000 |
| 2015/12/10 | 86 | 87 | 86 | 86 | -1 | -1.1% | 41,000 |
| 2015/12/09 | 89 | 89 | 87 | 87 | -2 | -2.2% | 113,000 |
| 2015/12/08 | 90 | 91 | 87 | 89 | -1 | -1.1% | 236,000 |
| 2015/12/07 | 88 | 90 | 88 | 90 | ±0 | ±0% | 130,000 |
| 2015/12/04 | 86 | 90 | 86 | 90 | +3 | +3.4% | 217,000 |
| 2015/12/03 | 86 | 87 | 86 | 87 | ±0 | ±0% | 140,000 |
2251～
2300
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 | 75,600円 | +12.6% | -42.9% | 1.32% | 10.94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 | 111,800円 | +3.9% | -10.9% | 3.13% | 12.04倍 | 1.04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 | 122,200円 | +8.1% | +6.5% | 3.03% | 9.84倍 | 4.42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 | 143,700円 | +24.1% | +31.6% | 0.00% | 18.21倍 | 7.75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 | 93,700円 | +9.7% | +21.4% | 3.00% | 10.52倍 | 1.57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
