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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 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 |
2351～
2400
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
