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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 71 | 71 | 70 | 71 | +1 | +1.4% | 80,000 |
| 2012/01/19 | 71 | 72 | 70 | 70 | -1 | -1.4% | 79,000 |
| 2012/01/18 | 73 | 73 | 70 | 71 | -2 | -2.7% | 229,000 |
| 2012/01/17 | 74 | 74 | 71 | 73 | -1 | -1.4% | 378,000 |
| 2012/01/16 | 74 | 76 | 71 | 74 | ±0 | ±0% | 353,000 |
| 2012/01/13 | 73 | 74 | 72 | 74 | +5 | +7.2% | 568,000 |
| 2012/01/12 | 69 | 73 | 69 | 69 | ±0 | ±0% | 511,000 |
| 2012/01/11 | 69 | 69 | 68 | 69 | ±0 | ±0% | 117,000 |
| 2012/01/10 | 69 | 69 | 68 | 69 | ±0 | ±0% | 68,000 |
| 2012/01/06 | 69 | 69 | 67 | 69 | +1 | +1.5% | 190,000 |
| 2012/01/05 | 69 | 70 | 68 | 68 | ±0 | ±0% | 193,000 |
| 2012/01/04 | 69 | 70 | 68 | 68 | ±0 | ±0% | 122,000 |
| 2011/12/30 | 67 | 68 | 65 | 68 | +2 | +3% | 126,000 |
| 2011/12/29 | 65 | 66 | 65 | 66 | ±0 | ±0% | 64,000 |
| 2011/12/28 | 64 | 66 | 64 | 66 | +2 | +3.1% | 71,000 |
| 2011/12/27 | 65 | 65 | 64 | 64 | -1 | -1.5% | 66,000 |
| 2011/12/26 | 66 | 66 | 65 | 65 | -1 | -1.5% | 60,000 |
| 2011/12/22 | 67 | 67 | 66 | 66 | -1 | -1.5% | 62,000 |
| 2011/12/21 | 67 | 67 | 66 | 67 | +1 | +1.5% | 82,000 |
| 2011/12/20 | 67 | 67 | 66 | 66 | ±0 | ±0% | 62,000 |
| 2011/12/19 | 69 | 70 | 66 | 66 | -1 | -1.5% | 281,000 |
| 2011/12/16 | 66 | 68 | 65 | 67 | +1 | +1.5% | 117,000 |
| 2011/12/15 | 66 | 67 | 66 | 66 | -1 | -1.5% | 109,000 |
| 2011/12/14 | 69 | 69 | 66 | 67 | -1 | -1.5% | 144,000 |
| 2011/12/13 | 69 | 69 | 67 | 68 | -2 | -2.9% | 129,000 |
| 2011/12/12 | 69 | 70 | 64 | 70 | +1 | +1.4% | 251,000 |
| 2011/12/09 | 70 | 70 | 67 | 69 | -1 | -1.4% | 78,000 |
| 2011/12/08 | 69 | 70 | 68 | 70 | +2 | +2.9% | 20,000 |
| 2011/12/07 | 69 | 69 | 67 | 68 | -1 | -1.4% | 164,000 |
| 2011/12/06 | 72 | 72 | 69 | 69 | -2 | -2.8% | 240,000 |
| 2011/12/05 | 68 | 71 | 66 | 71 | +5 | +7.6% | 244,000 |
| 2011/12/02 | 65 | 67 | 64 | 66 | ±0 | ±0% | 128,000 |
| 2011/12/01 | 66 | 67 | 65 | 66 | +2 | +3.1% | 74,000 |
| 2011/11/30 | 65 | 66 | 63 | 64 | ±0 | ±0% | 179,000 |
| 2011/11/29 | 63 | 66 | 63 | 64 | +1 | +1.6% | 176,000 |
| 2011/11/28 | 63 | 64 | 62 | 63 | -1 | -1.6% | 258,000 |
| 2011/11/25 | 65 | 68 | 63 | 64 | -2 | -3% | 238,000 |
| 2011/11/24 | 66 | 67 | 65 | 66 | -2 | -2.9% | 147,000 |
| 2011/11/22 | 69 | 69 | 66 | 68 | -2 | -2.9% | 166,000 |
| 2011/11/21 | 68 | 70 | 68 | 70 | +3 | +4.5% | 203,000 |
| 2011/11/18 | 69 | 69 | 67 | 67 | -3 | -4.3% | 31,000 |
| 2011/11/17 | 66 | 70 | 65 | 70 | +3 | +4.5% | 72,000 |
| 2011/11/16 | 66 | 68 | 65 | 67 | -1 | -1.5% | 198,000 |
| 2011/11/15 | 69 | 70 | 68 | 68 | -2 | -2.9% | 66,000 |
| 2011/11/14 | 70 | 71 | 67 | 70 | -1 | -1.4% | 121,000 |
| 2011/11/11 | 69 | 71 | 69 | 71 | +1 | +1.4% | 188,000 |
| 2011/11/10 | 70 | 70 | 69 | 70 | -1 | -1.4% | 89,000 |
| 2011/11/09 | 70 | 71 | 70 | 71 | ±0 | ±0% | 62,000 |
| 2011/11/08 | 71 | 71 | 69 | 71 | ±0 | ±0% | 156,000 |
| 2011/11/07 | 72 | 73 | 71 | 71 | -1 | -1.4% | 126,000 |
3251～
3300
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
