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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,046 | 1,047 | 1,014 | 1,016 | -40 | -3.8% | 134,900 |
2023/07/21 | 1,046 | 1,059 | 1,038 | 1,056 | +2 | +0.2% | 61,000 |
2023/07/20 | 1,059 | 1,065 | 1,050 | 1,054 | -9 | -0.8% | 41,000 |
2023/07/19 | 1,080 | 1,081 | 1,055 | 1,063 | -11 | -1% | 74,400 |
2023/07/18 | 1,082 | 1,100 | 1,074 | 1,074 | +8 | +0.8% | 124,200 |
2023/07/14 | 1,083 | 1,093 | 1,060 | 1,066 | -8 | -0.7% | 94,500 |
2023/07/13 | 1,056 | 1,075 | 1,043 | 1,074 | +19 | +1.8% | 95,700 |
2023/07/12 | 1,054 | 1,071 | 1,047 | 1,055 | +17 | +1.6% | 112,600 |
2023/07/11 | 1,050 | 1,060 | 1,026 | 1,038 | -7 | -0.7% | 99,700 |
2023/07/10 | 1,025 | 1,060 | 1,023 | 1,045 | +21 | +2.1% | 135,400 |
2023/07/07 | 1,001 | 1,030 | 999 | 1,024 | +17 | +1.7% | 68,900 |
2023/07/06 | 1,003 | 1,014 | 993 | 1,007 | -4 | -0.4% | 117,400 |
2023/07/05 | 1,012 | 1,016 | 1,003 | 1,011 | -2 | -0.2% | 54,700 |
2023/07/04 | 1,011 | 1,030 | 1,006 | 1,013 | +3 | +0.3% | 65,100 |
2023/07/03 | 1,030 | 1,043 | 1,009 | 1,010 | -4 | -0.4% | 86,200 |
2023/06/30 | 1,030 | 1,032 | 1,005 | 1,014 | -17 | -1.6% | 118,300 |
2023/06/29 | 1,061 | 1,070 | 1,031 | 1,031 | -59 | -5.4% | 249,500 |
2023/06/28 | 1,072 | 1,100 | 1,072 | 1,090 | +23 | +2.2% | 260,900 |
2023/06/27 | 1,060 | 1,075 | 1,048 | 1,067 | +15 | +1.4% | 139,000 |
2023/06/26 | 1,090 | 1,090 | 1,052 | 1,052 | -45 | -4.1% | 192,900 |
2023/06/23 | 1,122 | 1,122 | 1,086 | 1,097 | -11 | -1% | 142,800 |
2023/06/22 | 1,125 | 1,146 | 1,104 | 1,108 | -2 | -0.2% | 121,700 |
2023/06/21 | 1,131 | 1,137 | 1,103 | 1,110 | -25 | -2.2% | 128,200 |
2023/06/20 | 1,150 | 1,151 | 1,131 | 1,135 | -26 | -2.2% | 76,900 |
2023/06/19 | 1,155 | 1,163 | 1,134 | 1,161 | -16 | -1.4% | 106,600 |
2023/06/16 | 1,125 | 1,179 | 1,125 | 1,177 | +59 | +5.3% | 159,900 |
2023/06/15 | 1,136 | 1,137 | 1,106 | 1,118 | -21 | -1.8% | 101,800 |
2023/06/14 | 1,171 | 1,172 | 1,131 | 1,139 | -36 | -3.1% | 106,200 |
2023/06/13 | 1,190 | 1,205 | 1,172 | 1,175 | -3 | -0.3% | 124,800 |
2023/06/12 | 1,215 | 1,215 | 1,174 | 1,178 | -18 | -1.5% | 148,100 |
2023/06/09 | 1,159 | 1,208 | 1,159 | 1,196 | +61 | +5.4% | 336,300 |
2023/06/08 | 1,102 | 1,175 | 1,099 | 1,135 | +37 | +3.4% | 335,300 |
2023/06/07 | 1,075 | 1,117 | 1,075 | 1,098 | +20 | +1.9% | 205,400 |
2023/06/06 | 1,066 | 1,088 | 1,060 | 1,078 | +12 | +1.1% | 76,000 |
2023/06/05 | 1,086 | 1,086 | 1,062 | 1,066 | +10 | +0.9% | 101,900 |
2023/06/02 | 1,022 | 1,065 | 1,020 | 1,056 | +39 | +3.8% | 104,100 |
2023/06/01 | 1,012 | 1,020 | 1,005 | 1,017 | +1 | +0.1% | 52,300 |
2023/05/31 | 1,015 | 1,023 | 1,006 | 1,016 | -4 | -0.4% | 40,800 |
2023/05/30 | 1,020 | 1,033 | 1,009 | 1,020 | +10 | +1% | 45,200 |
2023/05/29 | 1,010 | 1,034 | 1,008 | 1,010 | +14 | +1.4% | 79,100 |
2023/05/26 | 1,017 | 1,017 | 986 | 996 | -21 | -2.1% | 109,900 |
2023/05/25 | 1,041 | 1,045 | 1,017 | 1,017 | -30 | -2.9% | 99,000 |
2023/05/24 | 1,057 | 1,068 | 1,044 | 1,047 | -24 | -2.2% | 105,000 |
2023/05/23 | 1,080 | 1,094 | 1,056 | 1,071 | -1 | -0.1% | 111,800 |
2023/05/22 | 1,041 | 1,076 | 1,038 | 1,072 | +19 | +1.8% | 87,400 |
2023/05/19 | 1,050 | 1,059 | 1,036 | 1,053 | +10 | +1% | 63,800 |
2023/05/18 | 1,049 | 1,049 | 1,015 | 1,043 | -11 | -1% | 130,400 |
2023/05/17 | 1,067 | 1,084 | 1,053 | 1,054 | -26 | -2.4% | 125,900 |
2023/05/16 | 1,093 | 1,093 | 1,055 | 1,080 | -16 | -1.5% | 141,700 |
2023/05/15 | 1,137 | 1,137 | 1,083 | 1,096 | +57 | +5.5% | 286,200 |
201~
250
件表示中 / 3458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 | 90,200円 | +16.3% | +26.2% | 1.11% | 7.72倍 | 0.85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 |
日本スキー | 107,500円 | +13.1% | +39.3% | 0.65% | 14.85倍 | 2.71倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
ライズ | 70,300円 | +24.5% | +14.6% | 0.00% | 12.22倍 | 3.28倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
FフォースG | 64,300円 | +5.8% | +11.2% | 0.00% | 35.10倍 | 5.97倍 |
|
デジタルマーケティングの関連ツールを提供。SaaS育成中。ネット広告のアナグラム買収 |
アゴーラHG | 5,800円 | +10.8% | - | 0.00% | 98.31倍 | 4.32倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム