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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 87 | 88 | 87 | 87 | ±0 | ±0% | 73,000 |
| 2015/12/01 | 86 | 87 | 86 | 87 | +1 | +1.2% | 33,000 |
| 2015/11/30 | 88 | 88 | 86 | 86 | -2 | -2.3% | 63,000 |
| 2015/11/27 | 88 | 89 | 87 | 88 | ±0 | ±0% | 57,000 |
| 2015/11/26 | 87 | 88 | 86 | 88 | +1 | +1.1% | 146,000 |
| 2015/11/25 | 87 | 87 | 86 | 87 | ±0 | ±0% | 36,000 |
| 2015/11/24 | 85 | 87 | 85 | 87 | +2 | +2.4% | 49,000 |
| 2015/11/20 | 85 | 86 | 84 | 85 | -1 | -1.2% | 30,000 |
| 2015/11/19 | 83 | 86 | 83 | 86 | +3 | +3.6% | 74,000 |
| 2015/11/18 | 83 | 83 | 82 | 83 | ±0 | ±0% | 60,000 |
| 2015/11/17 | 83 | 84 | 82 | 83 | +1 | +1.2% | 124,000 |
| 2015/11/16 | 84 | 84 | 81 | 82 | -2 | -2.4% | 135,000 |
| 2015/11/13 | 84 | 85 | 83 | 84 | -1 | -1.2% | 43,000 |
| 2015/11/12 | 85 | 86 | 84 | 85 | ±0 | ±0% | 68,000 |
| 2015/11/11 | 84 | 85 | 83 | 85 | +1 | +1.2% | 129,000 |
| 2015/11/10 | 84 | 85 | 83 | 84 | ±0 | ±0% | 68,000 |
| 2015/11/09 | 84 | 85 | 83 | 84 | ±0 | ±0% | 135,000 |
| 2015/11/06 | 83 | 84 | 82 | 84 | +1 | +1.2% | 245,000 |
| 2015/11/05 | 86 | 86 | 83 | 83 | -2 | -2.4% | 239,000 |
| 2015/11/04 | 87 | 87 | 85 | 85 | -2 | -2.3% | 195,000 |
| 2015/11/02 | 88 | 88 | 86 | 87 | -2 | -2.2% | 375,000 |
| 2015/10/30 | 91 | 91 | 88 | 89 | -2 | -2.2% | 228,000 |
| 2015/10/29 | 90 | 91 | 89 | 91 | +3 | +3.4% | 299,000 |
| 2015/10/28 | 88 | 88 | 87 | 88 | -1 | -1.1% | 164,000 |
| 2015/10/27 | 86 | 90 | 86 | 89 | +3 | +3.5% | 343,000 |
| 2015/10/26 | 85 | 87 | 84 | 86 | +1 | +1.2% | 258,000 |
| 2015/10/23 | 85 | 85 | 84 | 85 | ±0 | ±0% | 137,000 |
| 2015/10/22 | 85 | 85 | 83 | 85 | ±0 | ±0% | 177,000 |
| 2015/10/21 | 84 | 85 | 84 | 85 | +1 | +1.2% | 158,000 |
| 2015/10/20 | 88 | 88 | 84 | 84 | -4 | -4.5% | 239,000 |
| 2015/10/19 | 91 | 91 | 88 | 88 | -3 | -3.3% | 239,000 |
| 2015/10/16 | 91 | 91 | 90 | 91 | ±0 | ±0% | 115,000 |
| 2015/10/15 | 89 | 93 | 89 | 91 | ±0 | ±0% | 220,000 |
| 2015/10/14 | 93 | 93 | 91 | 91 | -3 | -3.2% | 162,000 |
| 2015/10/13 | 93 | 94 | 91 | 94 | +1 | +1.1% | 212,000 |
| 2015/10/09 | 93 | 94 | 92 | 93 | ±0 | ±0% | 144,000 |
| 2015/10/08 | 92 | 94 | 92 | 93 | ±0 | ±0% | 139,000 |
| 2015/10/07 | 92 | 93 | 91 | 93 | +1 | +1.1% | 78,000 |
| 2015/10/06 | 93 | 95 | 92 | 92 | -1 | -1.1% | 169,000 |
| 2015/10/05 | 93 | 94 | 91 | 93 | ±0 | ±0% | 202,000 |
| 2015/10/02 | 90 | 93 | 88 | 93 | +1 | +1.1% | 363,000 |
| 2015/10/01 | 98 | 98 | 90 | 92 | -7 | -7.1% | 1,016,000 |
| 2015/09/30 | 93 | 100 | 92 | 99 | +8 | +8.8% | 801,000 |
| 2015/09/29 | 90 | 93 | 88 | 91 | -2 | -2.2% | 424,000 |
| 2015/09/28 | 84 | 97 | 84 | 93 | +9 | +10.7% | 1,353,000 |
| 2015/09/25 | 81 | 85 | 80 | 84 | +3 | +3.7% | 330,000 |
| 2015/09/24 | 80 | 81 | 80 | 81 | -1 | -1.2% | 43,000 |
| 2015/09/18 | 82 | 83 | 82 | 82 | ±0 | ±0% | 30,000 |
| 2015/09/17 | 81 | 82 | 81 | 82 | ±0 | ±0% | 36,000 |
| 2015/09/16 | 83 | 83 | 81 | 82 | -1 | -1.2% | 64,000 |
2301～
2350
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 | 111,900円 | +3.9% | -10.9% | 3.13% | 12.06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 | 122,300円 | +8.1% | +6.5% | 3.03% | 9.85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 | 142,100円 | +24.1% | +31.6% | 0.00% | 18.01倍 | 7.67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
