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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 53 | 55 | 51 | 55 | +3 | +5.8% | 157,000 |
| 2010/10/26 | 55 | 56 | 51 | 52 | -3 | -5.5% | 148,000 |
| 2010/10/25 | 54 | 55 | 54 | 55 | +1 | +1.9% | 26,000 |
| 2010/10/22 | 55 | 56 | 53 | 54 | -1 | -1.8% | 80,000 |
| 2010/10/21 | 55 | 56 | 55 | 55 | -1 | -1.8% | 18,000 |
| 2010/10/20 | 56 | 56 | 55 | 56 | -1 | -1.8% | 34,000 |
| 2010/10/19 | 54 | 57 | 54 | 57 | +1 | +1.8% | 35,000 |
| 2010/10/18 | 55 | 57 | 54 | 56 | ±0 | ±0% | 86,000 |
| 2010/10/15 | 56 | 58 | 55 | 56 | ±0 | ±0% | 118,000 |
| 2010/10/14 | 56 | 57 | 56 | 56 | -1 | -1.8% | 47,000 |
| 2010/10/13 | 58 | 58 | 57 | 57 | -1 | -1.7% | 12,000 |
| 2010/10/12 | 59 | 59 | 57 | 58 | -1 | -1.7% | 73,000 |
| 2010/10/08 | 60 | 60 | 59 | 59 | -1 | -1.7% | 34,000 |
| 2010/10/07 | 62 | 62 | 59 | 60 | -1 | -1.6% | 66,000 |
| 2010/10/06 | 61 | 62 | 60 | 61 | ±0 | ±0% | 36,000 |
| 2010/10/05 | 62 | 62 | 60 | 61 | -1 | -1.6% | 32,000 |
| 2010/10/04 | 61 | 62 | 60 | 62 | ±0 | ±0% | 65,000 |
| 2010/10/01 | 62 | 62 | 61 | 62 | -1 | -1.6% | 11,000 |
| 2010/09/30 | 63 | 63 | 62 | 63 | +1 | +1.6% | 10,000 |
| 2010/09/29 | 61 | 62 | 61 | 62 | +1 | +1.6% | 46,000 |
| 2010/09/28 | 63 | 63 | 61 | 61 | -2 | -3.2% | 47,000 |
| 2010/09/27 | 62 | 63 | 61 | 63 | ±0 | ±0% | 85,000 |
| 2010/09/24 | 62 | 63 | 61 | 63 | ±0 | ±0% | 76,000 |
| 2010/09/22 | 66 | 66 | 62 | 63 | -2 | -3.1% | 115,000 |
| 2010/09/21 | 67 | 67 | 64 | 65 | -1 | -1.5% | 158,000 |
| 2010/09/17 | 64 | 74 | 63 | 66 | +3 | +4.8% | 751,000 |
| 2010/09/16 | 63 | 64 | 61 | 63 | ±0 | ±0% | 114,000 |
| 2010/09/15 | 66 | 66 | 61 | 63 | -2 | -3.1% | 307,000 |
| 2010/09/14 | 68 | 75 | 65 | 65 | -1 | -1.5% | 789,000 |
| 2010/09/13 | 59 | 70 | 59 | 66 | +7 | +11.9% | 492,000 |
| 2010/09/10 | 60 | 60 | 58 | 59 | -1 | -1.7% | 123,000 |
| 2010/09/09 | 60 | 61 | 59 | 60 | ±0 | ±0% | 57,000 |
| 2010/09/08 | 60 | 61 | 59 | 60 | -2 | -3.2% | 42,000 |
| 2010/09/07 | 61 | 62 | 61 | 62 | -1 | -1.6% | 25,000 |
| 2010/09/06 | 62 | 63 | 60 | 63 | +2 | +3.3% | 27,000 |
| 2010/09/03 | 62 | 62 | 59 | 61 | -1 | -1.6% | 32,000 |
| 2010/09/02 | 61 | 63 | 61 | 62 | +2 | +3.3% | 53,000 |
| 2010/09/01 | 61 | 62 | 59 | 60 | -2 | -3.2% | 127,000 |
| 2010/08/31 | 59 | 62 | 57 | 62 | +3 | +5.1% | 45,000 |
| 2010/08/30 | 57 | 60 | 56 | 59 | +2 | +3.5% | 108,000 |
| 2010/08/27 | 55 | 57 | 55 | 57 | +1 | +1.8% | 60,000 |
| 2010/08/26 | 56 | 56 | 53 | 56 | -1 | -1.8% | 460,000 |
| 2010/08/25 | 58 | 58 | 55 | 57 | -2 | -3.4% | 125,000 |
| 2010/08/24 | 60 | 60 | 55 | 59 | -1 | -1.7% | 144,000 |
| 2010/08/23 | 60 | 60 | 60 | 60 | -1 | -1.6% | 18,000 |
| 2010/08/20 | 59 | 61 | 59 | 61 | +1 | +1.7% | 183,000 |
| 2010/08/19 | 62 | 62 | 59 | 60 | -3 | -4.8% | 90,000 |
| 2010/08/18 | 62 | 63 | 60 | 63 | ±0 | ±0% | 48,000 |
| 2010/08/17 | 62 | 63 | 62 | 63 | ±0 | ±0% | 15,000 |
| 2010/08/16 | 62 | 63 | 62 | 63 | ±0 | ±0% | 15,000 |
3551～
3600
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
