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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 120 | 122 | 117 | 117 | -3 | -2.5% | 2,602,000 |
| 2016/03/24 | 114 | 121 | 111 | 120 | +3 | +2.6% | 3,407,000 |
| 2016/03/23 | 116 | 118 | 114 | 117 | +1 | +0.9% | 1,020,000 |
| 2016/03/22 | 113 | 118 | 111 | 116 | +3 | +2.7% | 2,044,000 |
| 2016/03/18 | 115 | 115 | 111 | 113 | -4 | -3.4% | 2,679,000 |
| 2016/03/17 | 126 | 127 | 117 | 117 | -8 | -6.4% | 3,319,000 |
| 2016/03/16 | 125 | 127 | 124 | 125 | ±0 | ±0% | 1,356,000 |
| 2016/03/15 | 127 | 131 | 122 | 125 | +1 | +0.8% | 5,290,000 |
| 2016/03/14 | 122 | 126 | 117 | 124 | -1 | -0.8% | 4,081,000 |
| 2016/03/11 | 133 | 138 | 121 | 125 | -12 | -8.8% | 15,946,000 |
| 2016/03/10 | 124 | 148 | 115 | 137 | +32 | +30.5% | 65,028,000 |
| 2016/03/09 | 105 | 105 | 105 | 105 | +30 | +40% | 336,000 |
| 2016/03/08 | 77 | 77 | 73 | 75 | -1 | -1.3% | 385,000 |
| 2016/03/07 | 77 | 79 | 76 | 76 | -2 | -2.6% | 294,000 |
| 2016/03/04 | 76 | 78 | 75 | 78 | +3 | +4% | 390,000 |
| 2016/03/03 | 74 | 75 | 73 | 75 | +1 | +1.4% | 191,000 |
| 2016/03/02 | 73 | 74 | 70 | 74 | +2 | +2.8% | 474,000 |
| 2016/03/01 | 73 | 74 | 70 | 72 | -1 | -1.4% | 448,000 |
| 2016/02/29 | 74 | 76 | 72 | 73 | +1 | +1.4% | 467,000 |
| 2016/02/26 | 71 | 73 | 71 | 72 | +1 | +1.4% | 253,000 |
| 2016/02/25 | 71 | 72 | 71 | 71 | ±0 | ±0% | 55,000 |
| 2016/02/24 | 70 | 71 | 69 | 71 | +1 | +1.4% | 116,000 |
| 2016/02/23 | 73 | 74 | 70 | 70 | -2 | -2.8% | 395,000 |
| 2016/02/22 | 69 | 72 | 69 | 72 | +3 | +4.3% | 307,000 |
| 2016/02/19 | 70 | 70 | 69 | 69 | -2 | -2.8% | 206,000 |
| 2016/02/18 | 69 | 71 | 68 | 71 | +4 | +6% | 311,000 |
| 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 |
2301～
2350
件表示中 / 3768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 | 74,000円 | +12.6% | -42.9% | 1.35% | 10.71倍 | 0.63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 |
| プログリット | 111,400円 | +28.0% | +31.2% | 1.71% | 17.60倍 | 6.16倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| エータイ | 335,500円 | +20.2% | +39.3% | 1.13% | 32.42倍 | 5.21倍 |
|
- |
| ＨＡＮＡＴＯＵＲ | 110,600円 | +8.1% | +6.5% | 3.35% | 8.90倍 | 3.55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 |
| アイビス | 382,500円 | +6.1% | +7.2% | 1.31% | 17.11倍 | 6.02倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
市場注目の銘柄
チャート関連のコラム
