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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 67 | 67 | 61 | 64 | -3 | -4.5% | 273,000 |
| 2011/03/25 | 66 | 67 | 64 | 67 | +2 | +3.1% | 202,000 |
| 2011/03/24 | 67 | 68 | 65 | 65 | -2 | -3% | 212,000 |
| 2011/03/23 | 68 | 69 | 67 | 67 | -1 | -1.5% | 174,000 |
| 2011/03/22 | 69 | 71 | 65 | 68 | +2 | +3% | 304,000 |
| 2011/03/18 | 61 | 66 | 61 | 66 | +7 | +11.9% | 232,000 |
| 2011/03/17 | 51 | 60 | 51 | 59 | +2 | +3.5% | 340,000 |
| 2011/03/16 | 47 | 57 | 47 | 57 | +11 | +23.9% | 384,000 |
| 2011/03/15 | 54 | 55 | 40 | 46 | -13 | -22% | 791,000 |
| 2011/03/14 | 53 | 65 | 53 | 59 | -19 | -24.4% | 535,000 |
| 2011/03/11 | 78 | 80 | 78 | 78 | -2 | -2.5% | 120,000 |
| 2011/03/10 | 80 | 81 | 78 | 80 | ±0 | ±0% | 170,000 |
| 2011/03/09 | 81 | 81 | 76 | 80 | -2 | -2.4% | 476,000 |
| 2011/03/08 | 77 | 82 | 77 | 82 | +5 | +6.5% | 599,000 |
| 2011/03/07 | 74 | 77 | 74 | 77 | +2 | +2.7% | 98,000 |
| 2011/03/04 | 75 | 75 | 74 | 75 | +1 | +1.4% | 53,000 |
| 2011/03/03 | 75 | 75 | 74 | 74 | -1 | -1.3% | 106,000 |
| 2011/03/02 | 75 | 76 | 74 | 75 | -1 | -1.3% | 68,000 |
| 2011/03/01 | 75 | 76 | 75 | 76 | +1 | +1.3% | 106,000 |
| 2011/02/28 | 76 | 76 | 74 | 75 | +1 | +1.4% | 66,000 |
| 2011/02/25 | 74 | 75 | 73 | 74 | ±0 | ±0% | 71,000 |
| 2011/02/24 | 75 | 76 | 72 | 74 | -2 | -2.6% | 196,000 |
| 2011/02/23 | 73 | 76 | 73 | 76 | +3 | +4.1% | 220,000 |
| 2011/02/22 | 74 | 74 | 73 | 73 | -1 | -1.4% | 118,000 |
| 2011/02/21 | 72 | 74 | 72 | 74 | +3 | +4.2% | 124,000 |
| 2011/02/18 | 72 | 72 | 70 | 71 | -1 | -1.4% | 63,000 |
| 2011/02/17 | 69 | 72 | 69 | 72 | +3 | +4.3% | 249,000 |
| 2011/02/16 | 73 | 73 | 68 | 69 | -4 | -5.5% | 384,000 |
| 2011/02/15 | 73 | 74 | 72 | 73 | +1 | +1.4% | 174,000 |
| 2011/02/14 | 76 | 76 | 70 | 72 | -5 | -6.5% | 566,000 |
| 2011/02/10 | 76 | 77 | 75 | 77 | +1 | +1.3% | 226,000 |
| 2011/02/09 | 75 | 77 | 73 | 76 | -11 | -12.6% | 737,000 |
| 2011/02/08 | 89 | 89 | 86 | 87 | -2 | -2.2% | 157,000 |
| 2011/02/07 | 88 | 89 | 87 | 89 | +1 | +1.1% | 154,000 |
| 2011/02/04 | 88 | 90 | 88 | 88 | ±0 | ±0% | 198,000 |
| 2011/02/03 | 84 | 88 | 84 | 88 | +4 | +4.8% | 132,000 |
| 2011/02/02 | 84 | 85 | 83 | 84 | ±0 | ±0% | 84,000 |
| 2011/02/01 | 84 | 86 | 83 | 84 | ±0 | ±0% | 194,000 |
| 2011/01/31 | 84 | 84 | 80 | 84 | +1 | +1.2% | 154,000 |
| 2011/01/28 | 85 | 85 | 83 | 83 | -2 | -2.4% | 120,000 |
| 2011/01/27 | 86 | 86 | 83 | 85 | -1 | -1.2% | 247,000 |
| 2011/01/26 | 84 | 88 | 78 | 86 | +7 | +8.9% | 903,000 |
| 2011/01/25 | 80 | 81 | 79 | 79 | ±0 | ±0% | 54,000 |
| 2011/01/24 | 78 | 79 | 78 | 79 | +1 | +1.3% | 50,000 |
| 2011/01/21 | 82 | 82 | 78 | 78 | -3 | -3.7% | 174,000 |
| 2011/01/20 | 82 | 83 | 80 | 81 | -1 | -1.2% | 120,000 |
| 2011/01/19 | 81 | 84 | 81 | 82 | +1 | +1.2% | 206,000 |
| 2011/01/18 | 77 | 82 | 76 | 81 | +4 | +5.2% | 168,000 |
| 2011/01/17 | 79 | 79 | 77 | 77 | +2 | +2.7% | 106,000 |
| 2011/01/14 | 77 | 77 | 74 | 75 | -2 | -2.6% | 127,000 |
3451～
3500
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
