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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 957 | 963 | 955 | 956 | -4 | -0.4% | 15,600 |
| 2024/04/22 | 942 | 960 | 942 | 960 | +19 | +2% | 28,400 |
| 2024/04/19 | 956 | 959 | 937 | 941 | -15 | -1.6% | 47,200 |
| 2024/04/18 | 946 | 956 | 946 | 956 | +11 | +1.2% | 25,300 |
| 2024/04/17 | 961 | 962 | 945 | 945 | -16 | -1.7% | 38,400 |
| 2024/04/16 | 964 | 967 | 954 | 961 | -4 | -0.4% | 24,900 |
| 2024/04/15 | 965 | 970 | 957 | 965 | -5 | -0.5% | 20,400 |
| 2024/04/12 | 975 | 975 | 965 | 970 | -3 | -0.3% | 16,900 |
| 2024/04/11 | 970 | 983 | 965 | 973 | -2 | -0.2% | 47,000 |
| 2024/04/10 | 960 | 977 | 959 | 975 | +20 | +2.1% | 61,800 |
| 2024/04/09 | 944 | 964 | 944 | 955 | +15 | +1.6% | 67,000 |
| 2024/04/08 | 942 | 948 | 934 | 940 | -2 | -0.2% | 28,600 |
| 2024/04/05 | 930 | 942 | 926 | 942 | +4 | +0.4% | 46,100 |
| 2024/04/04 | 943 | 945 | 935 | 938 | +6 | +0.6% | 27,600 |
| 2024/04/03 | 931 | 944 | 930 | 932 | -10 | -1.1% | 42,700 |
| 2024/04/02 | 962 | 963 | 938 | 942 | -20 | -2.1% | 71,400 |
| 2024/04/01 | 980 | 980 | 961 | 962 | -9 | -0.9% | 46,200 |
| 2024/03/29 | 939 | 974 | 939 | 971 | +33 | +3.5% | 82,800 |
| 2024/03/28 | 930 | 950 | 927 | 938 | +11 | +1.2% | 49,100 |
| 2024/03/27 | 933 | 937 | 927 | 927 | -2 | -0.2% | 36,200 |
| 2024/03/26 | 932 | 932 | 918 | 929 | +4 | +0.4% | 24,000 |
| 2024/03/25 | 936 | 937 | 925 | 925 | -9 | -1% | 55,700 |
| 2024/03/22 | 943 | 943 | 923 | 934 | -9 | -1% | 50,000 |
| 2024/03/21 | 958 | 959 | 943 | 943 | -4 | -0.4% | 39,000 |
| 2024/03/19 | 943 | 955 | 942 | 947 | +6 | +0.6% | 43,400 |
| 2024/03/18 | 945 | 957 | 940 | 941 | +3 | +0.3% | 42,300 |
| 2024/03/15 | 941 | 948 | 937 | 938 | -7 | -0.7% | 19,700 |
| 2024/03/14 | 932 | 946 | 930 | 945 | +15 | +1.6% | 36,100 |
| 2024/03/13 | 934 | 938 | 921 | 930 | ±0 | ±0% | 27,200 |
| 2024/03/12 | 908 | 938 | 908 | 930 | +16 | +1.8% | 35,200 |
| 2024/03/11 | 928 | 933 | 906 | 914 | -18 | -1.9% | 72,500 |
| 2024/03/08 | 928 | 946 | 923 | 932 | +2 | +0.2% | 52,800 |
| 2024/03/07 | 950 | 954 | 930 | 930 | -8 | -0.9% | 41,400 |
| 2024/03/06 | 920 | 949 | 918 | 938 | +14 | +1.5% | 54,500 |
| 2024/03/05 | 935 | 935 | 919 | 924 | -13 | -1.4% | 63,100 |
| 2024/03/04 | 946 | 949 | 936 | 937 | -8 | -0.8% | 59,700 |
| 2024/03/01 | 954 | 959 | 937 | 945 | -9 | -0.9% | 63,800 |
| 2024/02/29 | 958 | 968 | 945 | 954 | +1 | +0.1% | 74,300 |
| 2024/02/28 | 940 | 970 | 937 | 953 | +9 | +1% | 115,000 |
| 2024/02/27 | 915 | 945 | 915 | 944 | +27 | +2.9% | 129,000 |
| 2024/02/26 | 917 | 929 | 911 | 917 | +11 | +1.2% | 77,800 |
| 2024/02/22 | 916 | 926 | 899 | 906 | -22 | -2.4% | 197,800 |
| 2024/02/21 | 877 | 986 | 871 | 928 | +81 | +9.6% | 881,800 |
| 2024/02/20 | 842 | 851 | 835 | 847 | +13 | +1.6% | 48,100 |
| 2024/02/19 | 815 | 837 | 811 | 834 | +25 | +3.1% | 63,800 |
| 2024/02/16 | 809 | 820 | 804 | 809 | +5 | +0.6% | 54,200 |
| 2024/02/15 | 820 | 824 | 798 | 804 | -16 | -2% | 161,400 |
| 2024/02/14 | 836 | 856 | 811 | 820 | -12 | -1.4% | 231,800 |
| 2024/02/13 | 843 | 843 | 825 | 832 | -3 | -0.4% | 77,600 |
| 2024/02/09 | 841 | 846 | 834 | 835 | -10 | -1.2% | 18,100 |
251～
300
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 | 111,200円 | +3.9% | -10.9% | 3.15% | 11.98倍 | 1.03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 | 115,400円 | +8.1% | +6.5% | 3.21% | 9.29倍 | 4.17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 | 140,700円 | +24.1% | +31.6% | 0.00% | 17.83倍 | 7.59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 | 91,400円 | +9.7% | +21.4% | 3.07% | 10.26倍 | 1.53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
