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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 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 |
| 2015/09/15 | 82 | 83 | 82 | 83 | ±0 | ±0% | 106,000 |
| 2015/09/14 | 83 | 83 | 82 | 83 | ±0 | ±0% | 77,000 |
| 2015/09/11 | 82 | 83 | 82 | 83 | +1 | +1.2% | 43,000 |
| 2015/09/10 | 82 | 82 | 81 | 82 | -1 | -1.2% | 32,000 |
| 2015/09/09 | 82 | 84 | 82 | 83 | +4 | +5.1% | 109,000 |
2351～
2400
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
