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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 51 | 52 | 51 | 52 | +1 | +2% | 16,000 |
| 2011/06/09 | 51 | 52 | 51 | 51 | -1 | -1.9% | 19,000 |
| 2011/06/08 | 52 | 52 | 52 | 52 | ±0 | ±0% | 3,000 |
| 2011/06/07 | 51 | 52 | 50 | 52 | +1 | +2% | 69,000 |
| 2011/06/06 | 53 | 54 | 51 | 51 | -1 | -1.9% | 278,000 |
| 2011/06/03 | 54 | 54 | 52 | 52 | -1 | -1.9% | 31,000 |
| 2011/06/02 | 53 | 53 | 53 | 53 | -1 | -1.9% | 52,000 |
| 2011/06/01 | 55 | 55 | 53 | 54 | ±0 | ±0% | 59,000 |
| 2011/05/31 | 55 | 55 | 54 | 54 | ±0 | ±0% | 106,000 |
| 2011/05/30 | 53 | 54 | 53 | 54 | ±0 | ±0% | 29,000 |
| 2011/05/27 | 53 | 54 | 53 | 54 | +1 | +1.9% | 40,000 |
| 2011/05/26 | 54 | 54 | 53 | 53 | -1 | -1.9% | 121,000 |
| 2011/05/25 | 56 | 57 | 53 | 54 | +1 | +1.9% | 307,000 |
| 2011/05/24 | 52 | 53 | 52 | 53 | ±0 | ±0% | 58,000 |
| 2011/05/23 | 53 | 53 | 53 | 53 | ±0 | ±0% | 49,000 |
| 2011/05/20 | 54 | 54 | 53 | 53 | -1 | -1.9% | 17,000 |
| 2011/05/19 | 54 | 54 | 54 | 54 | +1 | +1.9% | 23,000 |
| 2011/05/18 | 54 | 54 | 53 | 53 | ±0 | ±0% | 78,000 |
| 2011/05/17 | 55 | 55 | 53 | 53 | -1 | -1.9% | 32,000 |
| 2011/05/16 | 55 | 55 | 54 | 54 | -1 | -1.8% | 42,000 |
| 2011/05/13 | 59 | 59 | 55 | 55 | -4 | -6.8% | 266,000 |
| 2011/05/12 | 58 | 61 | 58 | 59 | +1 | +1.7% | 180,000 |
| 2011/05/11 | 57 | 58 | 56 | 58 | +1 | +1.8% | 58,000 |
| 2011/05/10 | 56 | 58 | 56 | 57 | +1 | +1.8% | 68,000 |
| 2011/05/09 | 57 | 58 | 56 | 56 | -1 | -1.8% | 85,000 |
| 2011/05/06 | 55 | 57 | 54 | 57 | +2 | +3.6% | 124,000 |
| 2011/05/02 | 55 | 56 | 54 | 55 | ±0 | ±0% | 141,000 |
| 2011/04/28 | 57 | 58 | 54 | 55 | ±0 | ±0% | 245,000 |
| 2011/04/27 | 58 | 60 | 53 | 55 | +4 | +7.8% | 1,234,000 |
| 2011/04/26 | 52 | 52 | 51 | 51 | ±0 | ±0% | 87,000 |
| 2011/04/25 | 51 | 54 | 50 | 51 | +1 | +2% | 526,000 |
| 2011/04/22 | 51 | 52 | 49 | 50 | -2 | -3.8% | 344,000 |
| 2011/04/21 | 52 | 53 | 51 | 52 | ±0 | ±0% | 91,000 |
| 2011/04/20 | 51 | 53 | 51 | 52 | -1 | -1.9% | 196,000 |
| 2011/04/19 | 52 | 54 | 52 | 53 | +1 | +1.9% | 84,000 |
| 2011/04/18 | 53 | 53 | 51 | 52 | -1 | -1.9% | 123,000 |
| 2011/04/15 | 52 | 54 | 52 | 53 | -1 | -1.9% | 190,000 |
| 2011/04/14 | 53 | 54 | 53 | 54 | +1 | +1.9% | 156,000 |
| 2011/04/13 | 52 | 53 | 52 | 53 | +1 | +1.9% | 61,000 |
| 2011/04/12 | 54 | 55 | 51 | 52 | -3 | -5.5% | 293,000 |
| 2011/04/11 | 55 | 55 | 53 | 55 | -1 | -1.8% | 178,000 |
| 2011/04/08 | 57 | 57 | 54 | 56 | +1 | +1.8% | 116,000 |
| 2011/04/07 | 54 | 56 | 54 | 55 | +2 | +3.8% | 56,000 |
| 2011/04/06 | 57 | 57 | 52 | 53 | -4 | -7% | 236,000 |
| 2011/04/05 | 60 | 61 | 57 | 57 | -3 | -5% | 97,000 |
| 2011/04/04 | 60 | 61 | 60 | 60 | +2 | +3.4% | 66,000 |
| 2011/04/01 | 60 | 60 | 58 | 58 | -1 | -1.7% | 33,000 |
| 2011/03/31 | 60 | 60 | 58 | 59 | +2 | +3.5% | 50,000 |
| 2011/03/30 | 58 | 60 | 57 | 57 | -2 | -3.4% | 205,000 |
| 2011/03/29 | 59 | 61 | 57 | 59 | -5 | -7.8% | 184,000 |
3401～
3450
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
