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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 2010/08/13 | 64 | 64 | 63 | 63 | ±0 | ±0% | 25,000 |
| 2010/08/12 | 64 | 64 | 63 | 63 | -1 | -1.6% | 23,000 |
| 2010/08/11 | 66 | 66 | 63 | 64 | -1 | -1.5% | 64,000 |
| 2010/08/10 | 67 | 67 | 65 | 65 | -2 | -3% | 37,000 |
| 2010/08/09 | 67 | 67 | 66 | 67 | -1 | -1.5% | 15,000 |
| 2010/08/06 | 68 | 68 | 66 | 68 | ±0 | ±0% | 10,000 |
| 2010/08/05 | 68 | 68 | 67 | 68 | +1 | +1.5% | 15,000 |
| 2010/08/04 | 67 | 67 | 65 | 67 | ±0 | ±0% | 54,000 |
| 2010/08/03 | 67 | 67 | 67 | 67 | ±0 | ±0% | 44,000 |
| 2010/08/02 | 65 | 67 | 65 | 67 | ±0 | ±0% | 13,000 |
| 2010/07/30 | 68 | 68 | 65 | 67 | -1 | -1.5% | 38,000 |
| 2010/07/29 | 68 | 68 | 68 | 68 | +1 | +1.5% | 5,000 |
| 2010/07/28 | 67 | 68 | 66 | 67 | ±0 | ±0% | 105,000 |
| 2010/07/27 | 68 | 68 | 67 | 67 | -1 | -1.5% | 38,000 |
| 2010/07/26 | 68 | 68 | 68 | 68 | ±0 | ±0% | 32,000 |
| 2010/07/23 | 67 | 70 | 67 | 68 | +1 | +1.5% | 47,000 |
| 2010/07/22 | 66 | 67 | 65 | 67 | ±0 | ±0% | 11,000 |
| 2010/07/21 | 66 | 67 | 65 | 67 | ±0 | ±0% | 116,000 |
| 2010/07/20 | 68 | 68 | 67 | 67 | -1 | -1.5% | 28,000 |
| 2010/07/16 | 68 | 68 | 68 | 68 | ±0 | ±0% | 40,000 |
| 2010/07/15 | 69 | 69 | 68 | 68 | -3 | -4.2% | 59,000 |
| 2010/07/14 | 70 | 71 | 70 | 71 | +1 | +1.4% | 35,000 |
| 2010/07/13 | 70 | 70 | 70 | 70 | +1 | +1.4% | 2,000 |
| 2010/07/12 | 71 | 71 | 69 | 69 | -1 | -1.4% | 55,000 |
| 2010/07/09 | 69 | 70 | 69 | 70 | +1 | +1.4% | 10,000 |
| 2010/07/08 | 70 | 70 | 69 | 69 | ±0 | ±0% | 36,000 |
3651～
3700
件表示中 / 3766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 | 73,700円 | +12.6% | -42.9% | 1.36% | 10.67倍 | 0.63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 |
| プログリット | 111,900円 | +28.0% | +31.2% | 1.70% | 17.67倍 | 6.19倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| ＤｍＭｉＸ | 29,700円 | +5.0% | +25.8% | 2.02% | 12.53倍 | 0.95倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| ＨＡＮＡＴＯＵＲ | 111,800円 | +8.1% | +6.5% | 3.31% | 9.00倍 | 3.59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 |
| ぐるなび | 24,300円 | +10.7% | -19.5% | 0.00% | 58.56倍 | 2.78倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
市場注目の銘柄
チャート関連のコラム
