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 |
|---|---|---|---|---|---|---|---|
| 2013/04/09 | 83 | 87 | 83 | 86 | +4 | +4.9% | 734,000 |
| 2013/04/08 | 82 | 84 | 81 | 82 | +1 | +1.2% | 327,000 |
| 2013/04/05 | 80 | 83 | 80 | 81 | ±0 | ±0% | 375,000 |
| 2013/04/04 | 80 | 81 | 79 | 81 | +2 | +2.5% | 117,000 |
| 2013/04/03 | 80 | 81 | 78 | 79 | -1 | -1.3% | 165,000 |
| 2013/04/02 | 78 | 80 | 78 | 80 | -1 | -1.2% | 293,000 |
| 2013/04/01 | 83 | 85 | 79 | 81 | -1 | -1.2% | 482,000 |
| 2013/03/29 | 83 | 86 | 81 | 82 | ±0 | ±0% | 482,000 |
| 2013/03/28 | 82 | 84 | 81 | 82 | +1 | +1.2% | 388,000 |
| 2013/03/27 | 80 | 82 | 80 | 81 | +1 | +1.3% | 188,000 |
| 2013/03/26 | 79 | 80 | 79 | 80 | ±0 | ±0% | 85,000 |
| 2013/03/25 | 80 | 80 | 79 | 80 | +1 | +1.3% | 117,000 |
| 2013/03/22 | 80 | 81 | 77 | 79 | -2 | -2.5% | 489,000 |
| 2013/03/21 | 80 | 83 | 79 | 81 | +1 | +1.3% | 394,000 |
| 2013/03/19 | 81 | 81 | 80 | 80 | ±0 | ±0% | 78,000 |
| 2013/03/18 | 81 | 81 | 78 | 80 | ±0 | ±0% | 165,000 |
| 2013/03/15 | 83 | 83 | 79 | 80 | -2 | -2.4% | 299,000 |
| 2013/03/14 | 83 | 84 | 81 | 82 | ±0 | ±0% | 333,000 |
| 2013/03/13 | 81 | 89 | 81 | 82 | +1 | +1.2% | 626,000 |
| 2013/03/12 | 87 | 87 | 79 | 81 | -3 | -3.6% | 712,000 |
| 2013/03/11 | 76 | 86 | 76 | 84 | +8 | +10.5% | 1,766,000 |
| 2013/03/08 | 77 | 77 | 75 | 76 | ±0 | ±0% | 65,000 |
| 2013/03/07 | 76 | 76 | 76 | 76 | ±0 | ±0% | 51,000 |
| 2013/03/06 | 76 | 77 | 75 | 76 | ±0 | ±0% | 143,000 |
| 2013/03/05 | 76 | 77 | 75 | 76 | ±0 | ±0% | 114,000 |
| 2013/03/04 | 78 | 78 | 76 | 76 | -1 | -1.3% | 114,000 |
| 2013/03/01 | 78 | 78 | 76 | 77 | -1 | -1.3% | 142,000 |
| 2013/02/28 | 77 | 79 | 76 | 78 | +2 | +2.6% | 489,000 |
| 2013/02/27 | 75 | 76 | 75 | 76 | +1 | +1.3% | 38,000 |
| 2013/02/26 | 74 | 75 | 74 | 75 | ±0 | ±0% | 73,000 |
| 2013/02/25 | 75 | 76 | 74 | 75 | ±0 | ±0% | 168,000 |
| 2013/02/22 | 77 | 77 | 74 | 75 | -1 | -1.3% | 77,000 |
| 2013/02/21 | 77 | 77 | 75 | 76 | -1 | -1.3% | 58,000 |
| 2013/02/20 | 77 | 77 | 75 | 77 | ±0 | ±0% | 78,000 |
| 2013/02/19 | 77 | 78 | 74 | 77 | +5 | +6.9% | 296,000 |
| 2013/02/18 | 72 | 72 | 71 | 72 | +2 | +2.9% | 87,000 |
| 2013/02/15 | 72 | 72 | 69 | 70 | -3 | -4.1% | 314,000 |
| 2013/02/14 | 73 | 74 | 72 | 73 | -1 | -1.4% | 205,000 |
| 2013/02/13 | 76 | 77 | 74 | 74 | -3 | -3.9% | 228,000 |
| 2013/02/12 | 79 | 79 | 76 | 77 | ±0 | ±0% | 202,000 |
| 2013/02/08 | 78 | 78 | 77 | 77 | -1 | -1.3% | 202,000 |
| 2013/02/07 | 79 | 79 | 77 | 78 | -1 | -1.3% | 216,000 |
| 2013/02/06 | 79 | 79 | 77 | 79 | +1 | +1.3% | 258,000 |
| 2013/02/05 | 79 | 79 | 77 | 78 | -1 | -1.3% | 197,000 |
| 2013/02/04 | 80 | 80 | 78 | 79 | +1 | +1.3% | 178,000 |
| 2013/02/01 | 78 | 79 | 78 | 78 | -1 | -1.3% | 252,000 |
| 2013/01/31 | 78 | 79 | 78 | 79 | +1 | +1.3% | 121,000 |
| 2013/01/30 | 79 | 79 | 78 | 78 | -2 | -2.5% | 245,000 |
| 2013/01/29 | 81 | 83 | 78 | 80 | ±0 | ±0% | 300,000 |
| 2013/01/28 | 83 | 86 | 78 | 80 | +4 | +5.3% | 2,882,000 |
2951～
3000
件表示中 / 3693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 | 75,900円 | +12.6% | -42.9% | 1.32% | 10.98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 |
| ワシントンホテル | 118,000円 | +16.7% | +83.6% | 1.69% | 8.02倍 | 1.73倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| Ｇｕｎｏｓｙ | 59,000円 | -16.7% | - | 3.10% | 78.77倍 | 1.26倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| ＡＢ＆Ｃ | 93,600円 | +9.7% | +21.4% | 3.00% | 10.51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 |
| ステムセル研 | 127,600円 | +20.9% | +43.9% | 1.96% | 26.11倍 | 4.52倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
市場注目の銘柄
チャート関連のコラム
